Amper, S.A. (BME:AMP)
Spain · Delayed Price · Currency is EUR 4.495
+0.115 (2.63%)
Oct 6, 2026, 5:35 PM CET
Amper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.44 | 4.50 | 4.34 | 4.50 | 4.50 | 2.63% | 326,906 |
| Oct 5, 2026 | 4.48 | 4.55 | 4.37 | 4.38 | 4.38 | -2.01% | 326,303 |
| Oct 2, 2026 | 4.59 | 4.59 | 4.46 | 4.47 | 4.47 | -2.08% | 271,400 |
| Oct 1, 2026 | 4.73 | 4.73 | 4.55 | 4.57 | 4.57 | -1.83% | 205,325 |
| Sep 30, 2026 | 4.70 | 4.70 | 4.58 | 4.65 | 4.65 | -0.64% | 383,567 |
| Sep 29, 2026 | 4.78 | 4.78 | 4.66 | 4.68 | 4.68 | -2.09% | 124,115 |
| Sep 28, 2026 | 4.80 | 4.82 | 4.73 | 4.78 | 4.78 | -0.31% | 150,903 |
| Sep 25, 2026 | 4.64 | 4.82 | 4.62 | 4.80 | 4.80 | 3.90% | 409,275 |
| Sep 24, 2026 | 4.69 | 4.70 | 4.56 | 4.62 | 4.62 | -0.54% | 117,766 |
| Sep 23, 2026 | 4.72 | 4.74 | 4.63 | 4.64 | 4.64 | 0.22% | 252,675 |
| Sep 22, 2026 | 4.51 | 4.74 | 4.51 | 4.63 | 4.63 | 2.77% | 221,120 |
| Sep 21, 2026 | 4.45 | 4.54 | 4.42 | 4.51 | 4.51 | 1.81% | 186,867 |
| Sep 18, 2026 | 4.44 | 4.46 | 4.39 | 4.43 | 4.43 | - | 104,592 |
| Sep 17, 2026 | 4.40 | 4.50 | 4.39 | 4.43 | 4.43 | 1.26% | 178,176 |
| Sep 16, 2026 | 4.43 | 4.45 | 4.36 | 4.37 | 4.37 | -0.68% | 115,189 |
| Sep 15, 2026 | 4.26 | 4.44 | 4.18 | 4.40 | 4.40 | 2.80% | 733,793 |
| Sep 14, 2026 | 4.39 | 4.39 | 4.26 | 4.28 | 4.28 | -3.60% | 305,025 |
| Sep 11, 2026 | 4.41 | 4.46 | 4.41 | 4.44 | 4.44 | - | 118,796 |
| Sep 10, 2026 | 4.41 | 4.48 | 4.40 | 4.44 | 4.44 | 0.57% | 107,247 |
| Sep 9, 2026 | 4.50 | 4.50 | 4.39 | 4.42 | 4.42 | -1.45% | 124,617 |
| Sep 8, 2026 | 4.45 | 4.50 | 4.42 | 4.48 | 4.48 | 0.56% | 78,149 |
| Sep 7, 2026 | 4.50 | 4.53 | 4.44 | 4.46 | 4.46 | -1.00% | 112,353 |
| Sep 4, 2026 | 4.62 | 4.63 | 4.50 | 4.50 | 4.50 | -3.23% | 259,499 |
| Sep 3, 2026 | 4.39 | 4.67 | 4.37 | 4.65 | 4.65 | 7.14% | 531,842 |
| Sep 2, 2026 | 4.55 | 4.57 | 4.33 | 4.34 | 4.34 | -4.72% | 515,728 |
| Sep 1, 2026 | 4.57 | 4.60 | 4.50 | 4.56 | 4.56 | -0.44% | 187,706 |
| Aug 31, 2026 | 4.70 | 4.70 | 4.53 | 4.58 | 4.58 | -2.58% | 170,503 |
| Aug 28, 2026 | 4.70 | 4.71 | 4.68 | 4.70 | 4.70 | -0.42% | 50,276 |
| Aug 27, 2026 | 4.70 | 4.73 | 4.69 | 4.72 | 4.72 | -0.13% | 70,183 |
| Aug 26, 2026 | 4.68 | 4.74 | 4.68 | 4.72 | 4.72 | 1.07% | 98,849 |
| Aug 25, 2026 | 4.71 | 4.75 | 4.65 | 4.67 | 4.67 | -0.89% | 236,381 |
| Aug 24, 2026 | 4.68 | 4.73 | 4.68 | 4.71 | 4.71 | 0.77% | 93,368 |
| Aug 21, 2026 | 4.70 | 4.73 | 4.63 | 4.68 | 4.68 | 1.04% | 128,198 |
| Aug 20, 2026 | 4.53 | 4.73 | 4.52 | 4.63 | 4.63 | 1.58% | 294,321 |
| Aug 19, 2026 | 4.63 | 4.63 | 4.44 | 4.56 | 4.56 | -1.34% | 278,923 |
| Aug 18, 2026 | 4.72 | 4.73 | 4.62 | 4.62 | 4.62 | -2.33% | 238,632 |
| Aug 17, 2026 | 4.74 | 4.78 | 4.73 | 4.73 | 4.73 | - | 158,068 |
| Aug 14, 2026 | 4.84 | 4.88 | 4.73 | 4.73 | 4.73 | -2.07% | 278,956 |
| Aug 13, 2026 | 4.91 | 4.91 | 4.82 | 4.83 | 4.83 | -0.78% | 171,371 |
| Aug 12, 2026 | 4.86 | 4.94 | 4.86 | 4.87 | 4.87 | 0.12% | 103,907 |
| Aug 11, 2026 | 4.84 | 4.94 | 4.84 | 4.86 | 4.86 | -0.08% | 220,631 |
| Aug 10, 2026 | 4.87 | 4.92 | 4.85 | 4.87 | 4.87 | -0.21% | 108,214 |
| Aug 7, 2026 | 4.85 | 4.95 | 4.84 | 4.88 | 4.88 | 0.08% | 179,637 |
| Aug 6, 2026 | 4.90 | 4.90 | 4.81 | 4.87 | 4.87 | 0.50% | 129,334 |
| Aug 5, 2026 | 4.83 | 4.92 | 4.81 | 4.85 | 4.85 | 0.37% | 141,201 |
| Aug 4, 2026 | 4.80 | 4.93 | 4.80 | 4.83 | 4.83 | 1.05% | 217,708 |
| Aug 3, 2026 | 4.77 | 4.80 | 4.68 | 4.78 | 4.78 | 0.89% | 229,667 |
| Jul 31, 2026 | 5.01 | 5.05 | 4.72 | 4.74 | 4.74 | -4.32% | 664,344 |
| Jul 30, 2026 | 4.73 | 4.96 | 4.70 | 4.95 | 4.95 | 6.63% | 591,337 |
| Jul 29, 2026 | 4.60 | 4.85 | 4.58 | 4.64 | 4.64 | 1.18% | 611,925 |