Amper, S.A. (FRA:APR)
Germany · Delayed Price · Currency is EUR 0.1950
+0.0100 (5.41%)
At close: Jun 2, 2026
FRA:APR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | - |
| Jun 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | - |
| May 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.22% | - |
| May 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.90% | - |
| May 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.44% | - |
| May 26, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.80% | - |
| May 25, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 3.13% | - |
| May 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.71% | - |
| May 21, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.69% | - |
| May 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.25% | - |
| May 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.33% | - |
| May 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.33% | - |
| May 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.69% | - |
| May 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.68% | - |
| May 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.34% | - |
| May 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.61% | - |
| May 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.85% | - |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.85% | - |
| May 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.98% | - |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.76% | - |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.28% | - |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | - |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.49% | - |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.12% | - |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.59% | - |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.49% | - |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | - |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.14% | - |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.81% | - |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.49% | - |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.86% | - |
| Apr 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.69% | - |
| Apr 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.67% | - |
| Apr 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.61% | - |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.08% | - |
| Apr 10, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.48% | - |
| Apr 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | - |
| Apr 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.62% | - |
| Apr 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.29% | - |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.43% | - |
| Mar 31, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.84% | - |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.06% | - |
| 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% | - |