Amper, S.A. (FRA:APR0)
Germany · Delayed Price · Currency is EUR 4.525
-0.037 (-0.81%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:APR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.47% | - |
| Aug 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.09% | - |
| Aug 21, 2026 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | 2.55% | - |
| Aug 20, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -3.01% | - |
| Aug 19, 2026 | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | -0.70% | 1,000 |
| Aug 18, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.35% | - |
| Aug 17, 2026 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | 0.18% | - |
| Aug 14, 2026 | 4.67 | 4.67 | 4.56 | 4.56 | 4.56 | -3.96% | - |
| Aug 13, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -3.96% | - |
| Aug 12, 2026 | 4.76 | 4.95 | 4.76 | 4.95 | 4.95 | 5.41% | 1 |
| Aug 11, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Aug 10, 2026 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | -0.09% | - |
| Aug 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.73% | - |
| Aug 6, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.38% | - |
| Aug 5, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.17% | - |
| Aug 4, 2026 | 4.63 | 4.67 | 4.63 | 4.67 | 4.67 | 1.52% | - |
| Aug 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.57% | - |
| Jul 31, 2026 | 4.84 | 4.84 | 4.58 | 4.58 | 4.58 | 2.32% | - |
| Jul 30, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.45% | - |
| Jul 29, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.09% | - |
| Jul 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.27% | - |
| Jul 27, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.26% | - |
| Jul 24, 2026 | 4.64 | 4.98 | 4.44 | 4.44 | 4.44 | -7.75% | 1,196 |
| Jul 23, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.98% | 6 |
| Jul 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.27% | - |
| Jul 21, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.70% | - |
| Jul 20, 2026 | 0.19 | 5.35 | 0.19 | 4.99 | 4.99 | 7.20% | 5 |
| 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% | - |