Amper, S.A. (BME:AMP)
Spain · Delayed Price · Currency is EUR 0.1366
+0.0014 (1.04%)
Aug 8, 2025, 5:35 PM CET
Amper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.04% | 10,138,783 |
| Aug 7, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.15% | 11,096,567 |
| Aug 6, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.60% | 18,343,074 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.43% | 21,041,733 |
| Aug 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.86% | 17,325,658 |
| Aug 1, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.24% | 21,914,624 |
| Jul 31, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.79% | 16,308,810 |
| Jul 30, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.11% | 32,763,735 |
| Jul 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.71% | 16,431,709 |
| Jul 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.60% | 11,973,360 |
| Jul 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.83% | 23,331,582 |
| Jul 24, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.07% | 40,745,256 |
| Jul 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.87% | 28,665,723 |
| Jul 22, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 10,715,629 |
| Jul 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.71% | 14,260,532 |
| Jul 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.65% | 11,861,155 |
| Jul 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.59% | 9,027,042 |
| Jul 16, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.93% | 17,601,354 |
| Jul 15, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.13% | 26,221,397 |
| Jul 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.42% | 23,534,345 |
| Jul 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.31% | 9,148,887 |
| Jul 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.73% | 7,202,487 |
| Jul 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.87% | 9,906,064 |
| Jul 8, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.53% | 11,166,687 |
| Jul 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.61% | 13,703,635 |
| Jul 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.29% | 11,874,770 |
| Jul 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.16% | 32,481,586 |
| Jul 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.95% | 28,973,391 |
| Jul 1, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -12.79% | 77,956,401 |
| Jun 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.13% | 5,065,829 |
| Jun 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | 8,000,323 |
| Jun 26, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.71% | 8,730,510 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.69% | 17,673,568 |
| Jun 24, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.88% | 23,111,303 |
| Jun 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.32% | 29,329,898 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.23% | 8,170,725 |
| Jun 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.55% | 6,020,519 |
| Jun 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.48% | 3,235,379 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 8,069,182 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.27% | 7,515,933 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.95% | 14,424,784 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 5,590,884 |
| Jun 11, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.39% | 12,122,136 |
| Jun 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.63% | 15,533,051 |
| Jun 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.28% | 9,735,860 |
| Jun 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.76% | 5,598,876 |
| Jun 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.29% | 5,407,292 |
| Jun 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 5,177,373 |
| Jun 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.28% | 5,209,032 |
| Jun 2, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.12% | 3,040,096 |