Amper, S.A. (BME:AMP)
Spain · Delayed Price · Currency is EUR 4.900
+0.028 (0.57%)
Aug 7, 2026, 1:03 PM CET
Amper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 4.72 | 4.72 | 4.50 | 4.59 | 4.59 | -1.71% | 516,246 |
| Jul 27, 2026 | 4.80 | 4.88 | 4.62 | 4.67 | 4.67 | 1.08% | 595,822 |
| Jul 24, 2026 | 4.79 | 4.82 | 4.61 | 4.62 | 4.62 | -4.01% | 460,978 |
| Jul 23, 2026 | 5.00 | 5.03 | 4.81 | 4.81 | 4.81 | -3.74% | 369,716 |
| Jul 22, 2026 | 5.01 | 5.04 | 4.93 | 5.00 | 5.00 | - | 324,316 |
| Jul 21, 2026 | 5.20 | 5.20 | 4.92 | 5.00 | 5.00 | -3.49% | 473,651 |
| Jul 20, 2026 | 5.45 | 5.50 | 5.18 | 5.18 | 5.18 | 0.12% | 145,529 |
| Jul 17, 2026 | 5.25 | 5.25 | 5.14 | 5.18 | 5.18 | -2.13% | 444,314 |
| Jul 16, 2026 | 5.28 | 5.33 | 5.24 | 5.29 | 5.29 | - | 242,867 |
| Jul 15, 2026 | 5.34 | 5.43 | 5.28 | 5.29 | 5.29 | -0.94% | 229,515 |
| Jul 14, 2026 | 5.40 | 5.45 | 5.33 | 5.34 | 5.34 | -2.06% | 258,509 |
| Jul 13, 2026 | 5.25 | 5.45 | 5.23 | 5.45 | 5.45 | 3.56% | 423,905 |
| Jul 10, 2026 | 5.33 | 5.33 | 5.24 | 5.26 | 5.26 | - | 135,681 |
| Jul 9, 2026 | 5.24 | 5.30 | 5.23 | 5.26 | 5.26 | 1.45% | 239,069 |
| Jul 8, 2026 | 5.36 | 5.36 | 5.18 | 5.19 | 5.19 | -2.35% | 286,998 |
| Jul 7, 2026 | 5.34 | 5.40 | 5.30 | 5.31 | 5.31 | -0.23% | 321,573 |
| Jul 6, 2026 | 5.19 | 5.34 | 5.15 | 5.33 | 5.33 | 3.15% | 530,105 |
| Jul 3, 2026 | 5.25 | 5.29 | 5.14 | 5.16 | 5.16 | -1.67% | 187,796 |
| Jul 2, 2026 | 5.18 | 5.26 | 5.09 | 5.25 | 5.25 | 1.94% | 429,721 |
| Jul 1, 2026 | 5.18 | 5.18 | 5.09 | 5.15 | 5.15 | -0.72% | 293,534 |
| Jun 30, 2026 | 5.30 | 5.35 | 5.18 | 5.19 | 5.19 | -1.19% | 342,786 |
| Jun 29, 2026 | 5.11 | 5.29 | 5.09 | 5.25 | 5.25 | 2.94% | 515,626 |
| Jun 26, 2026 | 5.01 | 5.11 | 5.00 | 5.10 | 5.10 | 1.24% | 245,534 |
| Jun 25, 2026 | 5.11 | 5.14 | 4.98 | 5.04 | 5.04 | -1.23% | 295,420 |
| Jun 24, 2026 | 5.10 | 5.18 | 5.06 | 5.10 | 5.10 | -0.73% | 203,957 |
| Jun 23, 2026 | 5.11 | 5.15 | 5.01 | 5.14 | 5.14 | 0.49% | 369,865 |
| Jun 22, 2026 | 5.10 | 5.20 | 5.09 | 5.11 | 5.11 | 0.25% | 293,069 |
| Jun 19, 2026 | 5.15 | 5.16 | 5.06 | 5.10 | 5.10 | -0.73% | 300,956 |
| Jun 18, 2026 | 5.38 | 5.40 | 5.11 | 5.14 | 5.14 | -4.42% | 562,454 |
| Jun 17, 2026 | 5.35 | 5.39 | 5.28 | 5.38 | 5.38 | 1.42% | 387,432 |
| Jun 16, 2026 | 5.25 | 5.41 | 5.23 | 5.30 | 5.30 | 1.44% | 691,482 |
| Jun 15, 2026 | 5.33 | 5.40 | 5.23 | 5.23 | 5.23 | -0.24% | 655,120 |
| Jun 12, 2026 | 5.18 | 5.25 | 5.06 | 5.24 | 5.24 | 1.95% | 523,574 |
| Jun 11, 2026 | 4.93 | 5.18 | 4.88 | 5.14 | 5.14 | 3.89% | 521,602 |
| Jun 10, 2026 | 5.04 | 5.10 | 4.86 | 4.95 | 4.95 | -1.10% | 705,506 |
| Jun 9, 2026 | 5.13 | 5.20 | 4.98 | 5.00 | 5.00 | -2.91% | 752,628 |
| Jun 8, 2026 | 5.13 | 5.24 | 5.03 | 5.15 | 5.15 | -0.48% | 521,889 |
| Jun 5, 2026 | 5.35 | 5.41 | 5.18 | 5.18 | 5.18 | -3.04% | 649,588 |
| Jun 4, 2026 | 5.25 | 5.34 | 5.20 | 5.34 | 5.34 | 1.18% | 735,806 |
| Jun 3, 2026 | 5.41 | 5.41 | 5.25 | 5.28 | 5.28 | -2.31% | 845,038 |
| Jun 2, 2026 | 5.40 | 5.48 | 5.30 | 5.40 | 5.40 | 1.41% | 1,700,954 |
| Jun 1, 2026 | 5.19 | 5.43 | 5.16 | 5.33 | 5.33 | 3.65% | 1,899,648 |
| May 29, 2026 | 5.05 | 5.21 | 5.03 | 5.14 | 5.14 | 2.24% | 558,882 |