Amper, S.A. (FRA:APR0)
Germany · Delayed Price · Currency is EUR 4.650
-0.140 (-2.92%)
At close: Jul 17, 2026
FRA:APR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.72 | 4.72 | 4.65 | 4.65 | 4.65 | -2.92% | - |
| Jul 16, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.73% | - |
| Jul 15, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.83% | - |
| Jul 14, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.31% | - |
| Jul 13, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 3.16% | - |
| Jul 10, 2026 | 4.68 | 4.75 | 4.68 | 4.75 | 4.75 | 0.53% | - |
| Jul 9, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.53% | - |
| Jul 8, 2026 | 4.79 | 4.79 | 4.70 | 4.70 | 4.70 | -1.88% | - |
| Jul 7, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 3.23% | - |
| Jul 6, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Jul 3, 2026 | 4.75 | 4.75 | 4.64 | 4.64 | 4.64 | 0.32% | - |
| Jul 2, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.07% | - |
| Jul 1, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.09% | - |
| Jun 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.21% | - |
| Jun 29, 2026 | 4.59 | 4.77 | 4.59 | 4.77 | 4.77 | 4.38% | - |
| Jun 26, 2026 | 4.48 | 4.57 | 4.48 | 4.57 | 4.57 | -0.76% | - |
| Jun 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.54% | - |
| Jun 24, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.31% | - |
| Jun 23, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.54% | - |
| Jun 22, 2026 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | -0.54% | - |
| Jun 19, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.22% | - |
| Jun 18, 2026 | 4.84 | 4.84 | 4.63 | 4.63 | 4.63 | -3.14% | - |
| Jun 17, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | - |
| Jun 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.32% | - |
| Jun 15, 2026 | 4.79 | 4.79 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 6.33% | - |
| Jun 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.56% | - |
| Jun 10, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.11% | - |
| Jun 9, 2026 | 4.63 | 4.63 | 4.50 | 4.50 | 4.50 | -2.60% | - |
| Jun 8, 2026 | 4.59 | 4.62 | 4.59 | 4.62 | 4.62 | - | - |
| Jun 5, 2026 | 4.82 | 4.82 | 4.62 | 4.62 | 4.62 | -4.35% | - |
| Jun 4, 2026 | 4.75 | 4.83 | 4.75 | 4.83 | 4.83 | 1.58% | - |
| Jun 3, 2026 | 4.88 | 4.88 | 4.75 | 4.75 | 4.75 | -2.56% | - |
| Jun 2, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | 5.41% | - |
| Jun 1, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.54% | - |
| May 29, 2026 | 4.53 | 4.60 | 4.53 | 4.60 | 4.60 | 2.22% | - |
| May 28, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 0.90% | - |
| May 27, 2026 | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | -1.44% | - |
| May 26, 2026 | 4.73 | 4.73 | 4.53 | 4.53 | 4.53 | 1.80% | - |
| May 25, 2026 | 5.00 | 5.00 | 4.45 | 4.45 | 4.45 | 3.13% | - |
| May 22, 2026 | 4.38 | 4.38 | 4.31 | 4.31 | 4.31 | -1.71% | - |
| May 21, 2026 | 4.34 | 4.39 | 4.34 | 4.39 | 4.39 | 0.69% | - |
| May 20, 2026 | 4.24 | 4.36 | 4.24 | 4.36 | 4.36 | -1.25% | - |
| May 19, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| May 18, 2026 | 4.47 | 4.47 | 4.41 | 4.41 | 4.41 | -2.33% | - |
| May 15, 2026 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | 0.33% | - |
| May 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.69% | - |
| May 13, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.68% | - |
| May 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.34% | - |
| May 11, 2026 | 4.55 | 4.55 | 4.41 | 4.41 | 4.41 | 1.61% | - |