Amper, S.A. (FRA:APR)
Germany · Delayed Price · Currency is EUR 0.1378
+0.0004 (0.29%)
At close: Mar 27, 2026
FRA:APR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.29% | - |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.86% | - |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.23% | - |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.14% | - |
| Mar 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.85% | - |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.42% | - |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.15% | - |
| Mar 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.95% | - |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.91% | - |
| Mar 16, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.00% | - |
| Mar 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.47% | - |
| Mar 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.99% | - |
| Mar 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.88% | - |
| Mar 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.22% | - |
| Mar 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.53% | - |
| Mar 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.30% | - |
| Mar 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.42% | - |
| Mar 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.77% | - |
| Mar 3, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -9.20% | 3,000 |
| Mar 2, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.21% | - |
| Feb 27, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -11.60% | - |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.05% | - |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Feb 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.46% | - |
| Feb 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.39% | - |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.26% | - |
| Feb 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.03% | - |
| Feb 18, 2026 | 0.15 | 0.19 | 0.15 | 0.16 | 0.16 | 3.68% | 100 |
| Feb 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.13% | - |
| Feb 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | - |
| Feb 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.18% | - |
| Feb 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.30% | - |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.86% | - |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.37% | - |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.43% | - |
| Feb 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.62% | - |
| Feb 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.54% | - |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.13% | - |
| Feb 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.27% | - |
| Feb 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | - |
| Jan 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.71% | - |
| Jan 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.94% | - |
| Jan 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.73% | - |
| Jan 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.52% | - |
| Jan 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.29% | - |
| Jan 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.97% | - |
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | - |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.03% | - |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | - |
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | - |