Amper, S.A. (BME:AMP)
Spain · Delayed Price · Currency is EUR 0.2070
-0.0065 (-3.04%)
Jun 5, 2026, 5:35 PM CET
Amper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -3.04% | 16,239,720 |
| Jun 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.18% | 18,395,170 |
| Jun 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.31% | 21,010,429 |
| Jun 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.41% | 42,523,870 |
| Jun 1, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 3.65% | 47,491,210 |
| May 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.24% | 13,936,614 |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 9,209,774 |
| May 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.24% | 11,092,959 |
| May 26, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.56% | 14,517,800 |
| May 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.27% | 15,928,070 |
| May 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.10% | 4,825,351 |
| May 21, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.31% | 5,078,749 |
| May 20, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.99% | 8,165,033 |
| May 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.34% | 13,898,020 |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.18% | 13,047,221 |
| May 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.18% | 16,612,420 |
| May 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.46% | 37,268,430 |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.04% | 26,343,480 |
| May 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.11% | 165,873,700 |
| May 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.06% | 21,455,780 |
| May 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.62% | 24,570,780 |
| May 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.49% | 47,108,780 |
| May 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.33% | 12,685,760 |
| May 5, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.10% | 7,557,565 |
| May 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.48% | 13,843,580 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.17% | 20,160,200 |
| Apr 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.85% | 22,826,760 |
| Apr 28, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.43% | 9,763,233 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 7,422,138 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.62% | 6,099,452 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.22% | 5,303,098 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.21% | 10,041,050 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.63% | 7,972,015 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 6,549,157 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.98% | 18,349,850 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.29% | 18,066,760 |
| Apr 15, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.90% | 23,126,870 |
| Apr 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.52% | 28,742,030 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.12% | 5,625,514 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.66% | 23,984,280 |
| Apr 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.09% | 5,457,581 |
| Apr 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.47% | 18,059,700 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.13% | 8,916,505 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.13% | 5,349,626 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.28% | 7,959,240 |
| Mar 31, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.82% | 6,497,610 |
| Mar 30, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 5,832,042 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 7,931,774 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.11% | 4,121,744 |
| Mar 25, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.62% | 9,642,099 |