Amper, S.A. (BME:AMP)
Spain · Delayed Price · Currency is EUR 0.2000
-0.0020 (-0.99%)
May 18, 2026, 4:22 PM CET
Amper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.75% | 10,665,810 |
| Mar 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.14% | 28,824,990 |
| Mar 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.43% | 4,968,303 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.16% | 11,762,060 |
| Mar 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.96% | 7,509,960 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.79% | 7,420,643 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.41% | 5,618,806 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.51% | 7,838,120 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.87% | 7,027,157 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.37% | 6,871,037 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.50% | 12,560,540 |
| Mar 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.54% | 17,850,540 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.13% | 11,616,360 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.24% | 15,430,570 |
| Mar 4, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.95% | 23,244,240 |