Amer Sports, Inc. (FRA:483)
Germany · Delayed Price · Currency is EUR 25.60
-0.60 (-2.29%)
At close: Oct 23, 2026
FRA:483 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Oct 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Oct 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Oct 20, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Oct 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Oct 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.94% | - |
| Oct 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Oct 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Oct 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Oct 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Oct 9, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 2.50% | 103 |
| Oct 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Oct 7, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Oct 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Oct 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Oct 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Oct 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Sep 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Sep 29, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Sep 25, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Sep 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Sep 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Sep 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 4.42% | 65 |
| Sep 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -5.83% | - |
| Sep 17, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 4.35% | 200 |
| Sep 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Sep 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Sep 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Sep 11, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Sep 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Sep 9, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -2.38% | 123 |
| Sep 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Sep 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.13% | - |
| Sep 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Sep 3, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Sep 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Sep 1, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -3.01% | 55 |
| Aug 31, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Aug 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Aug 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Aug 26, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Aug 25, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| Aug 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Aug 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.83% | - |
| Aug 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Aug 19, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 2.82% | 500 |
| Aug 18, 2026 | 28.00 | 29.60 | 28.00 | 28.40 | 28.40 | 1.43% | 1,500 |
| Aug 17, 2026 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | -1.41% | 700 |