Skip to main content
logo
Amper, S.A. (BME:AMP)
Spain flag Spain · Delayed Price · Currency is EUR
0.2040
+0.0025 (1.24%)
Jun 26, 2026, 5:35 PM CET

Amper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.200.200.200.200.201.24%6,138,360
Jun 25, 20260.200.210.200.200.20-1.23%7,385,503
Jun 24, 20260.200.210.200.200.20-0.73%5,098,928
Jun 23, 20260.200.210.200.210.210.49%9,246,636
Jun 22, 20260.200.210.200.200.200.25%7,326,738
Jun 19, 20260.210.210.200.200.20-0.73%7,523,912
Jun 18, 20260.220.220.200.210.21-4.42%14,061,360
Jun 17, 20260.210.220.210.220.221.42%9,685,806
Jun 16, 20260.210.220.210.210.211.44%17,287,050
Jun 15, 20260.210.220.210.210.21-0.24%16,378,000
Jun 12, 20260.210.210.200.210.211.95%13,089,360
Jun 11, 20260.200.210.200.210.213.89%13,040,070
Jun 10, 20260.200.200.190.200.20-1.10%17,637,660
Jun 9, 20260.210.210.200.200.20-2.91%18,731,117
Jun 8, 20260.210.210.200.210.21-0.48%13,047,227
Jun 5, 20260.210.220.210.210.21-3.04%16,239,720
Jun 4, 20260.210.210.210.210.211.18%18,395,170
Jun 3, 20260.220.220.210.210.21-2.31%21,010,429
Jun 2, 20260.220.220.210.220.221.41%42,523,870
Jun 1, 20260.210.220.210.210.213.65%47,491,210
May 29, 20260.200.210.200.210.212.24%13,936,614
May 28, 20260.200.200.200.200.201.01%9,209,774
May 27, 20260.200.200.200.200.20-1.24%11,092,959
May 26, 20260.200.210.200.200.201.56%14,517,800
May 25, 20260.200.200.200.200.202.27%15,928,070
May 22, 20260.200.200.190.190.19-0.10%4,825,351
May 21, 20260.200.200.190.190.19-0.31%5,078,749
May 20, 20260.190.200.190.190.191.99%8,165,033
May 19, 20260.200.200.190.190.19-3.34%13,898,020
May 18, 20260.200.200.200.200.20-2.18%13,047,221
May 15, 20260.210.210.200.200.20-2.18%16,612,420
May 14, 20260.200.210.200.210.213.46%37,268,430
May 13, 20260.200.200.200.200.202.04%26,343,480
May 12, 20260.200.200.190.200.20-1.11%165,873,700
May 11, 20260.200.200.190.200.202.06%21,455,780
May 8, 20260.200.200.190.190.19-1.62%24,570,780
May 7, 20260.190.200.190.200.206.49%47,108,780
May 6, 20260.190.190.190.190.190.33%12,685,760
May 5, 20260.180.190.180.180.182.10%7,557,565
May 4, 20260.190.190.180.180.18-2.48%13,843,580
Apr 30, 20260.190.190.180.190.19-1.17%20,160,200
Apr 29, 20260.180.190.180.190.191.85%22,826,760
Apr 28, 20260.180.190.180.180.181.43%9,763,233
Apr 27, 20260.180.180.180.180.18-0.55%7,422,138
Apr 24, 20260.190.190.180.180.18-1.62%6,099,452
Apr 23, 20260.190.190.180.190.190.22%5,303,098
Apr 22, 20260.190.190.180.190.192.21%10,041,050
Apr 21, 20260.190.190.180.180.18-1.63%7,972,015
Apr 20, 20260.190.190.180.180.18-1.08%6,549,157
Apr 17, 20260.190.190.180.190.190.98%18,349,850