Amper, S.A. (BME:AMP)
Spain · Delayed Price · Currency is EUR 0.2070
-0.0045 (-2.13%)
Jul 17, 2026, 5:35 PM CET
Amper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.13% | 11,107,872 |
| Jul 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 6,071,679 |
| Jul 15, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.94% | 5,737,877 |
| Jul 14, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.06% | 6,462,743 |
| Jul 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.56% | 10,597,620 |
| Jul 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,392,040 |
| Jul 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.45% | 5,976,743 |
| Jul 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.35% | 7,173,304 |
| Jul 7, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.23% | 8,039,336 |
| Jul 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.15% | 13,252,632 |
| Jul 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.67% | 4,694,910 |
| Jul 2, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.94% | 10,743,034 |
| Jul 1, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.72% | 7,338,360 |
| Jun 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.19% | 8,569,664 |
| Jun 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.94% | 12,890,666 |
| Jun 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.24% | 6,138,360 |
| Jun 25, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.23% | 7,385,503 |
| Jun 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.73% | 5,098,928 |
| Jun 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 9,246,636 |
| Jun 22, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.25% | 7,326,738 |
| Jun 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.73% | 7,523,912 |
| Jun 18, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.42% | 14,061,360 |
| Jun 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.42% | 9,685,806 |
| Jun 16, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.44% | 17,287,050 |
| Jun 15, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.24% | 16,378,000 |
| Jun 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.95% | 13,089,360 |
| Jun 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.89% | 13,040,070 |
| Jun 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.10% | 17,637,660 |
| Jun 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.91% | 18,731,117 |
| Jun 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 13,047,227 |
| 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 |