Amper, S.A. (FRA:APR)
Germany · Delayed Price · Currency is EUR 0.1184
+0.0014 (1.20%)
At close: Nov 28, 2025
Amper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.20% | - |
| Nov 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.92% | - |
| Nov 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.37% | - |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.37% | - |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.23% | - |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.42% | - |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.53% | - |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.57% | - |
| Nov 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.54% | - |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.51% | - |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.33% | - |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.50% | - |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.70% | - |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.91% | - |
| Nov 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.69% | - |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.03% | - |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.79% | - |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.14% | - |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 31, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.22% | - |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.72% | - |
| Oct 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.55% | - |
| Oct 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.81% | - |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | - |
| Oct 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.39% | - |
| Oct 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.52% | - |
| Oct 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.94% | - |
| Oct 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.71% | - |
| Oct 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.71% | - |
| Oct 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.27% | - |
| Oct 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.36% | - |
| Oct 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | - |
| Oct 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.27% | - |
| Oct 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.60% | - |
| Oct 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.26% | - |
| Oct 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.54% | - |
| Oct 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.72% | - |
| Oct 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | - |
| Oct 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | - |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.36% | - |
| Oct 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.62% | - |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | - |
| Sep 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.56% | - |
| Sep 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.35% | - |
| Sep 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.04% | - |
| Sep 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.51% | - |
| Sep 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.51% | - |
| Sep 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | - |