Amper, S.A. (FRA:APR0)
Germany · Delayed Price · Currency is EUR 4.290
+0.105 (2.51%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:APR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.19 | 4.29 | 4.19 | 4.29 | 4.29 | 2.51% | 5 |
| Oct 22, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.11% | - |
| Oct 21, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| Oct 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.35% | - |
| Oct 19, 2026 | 4.32 | 4.32 | 4.25 | 4.25 | 4.25 | -0.93% | - |
| Oct 16, 2026 | 4.39 | 4.39 | 4.29 | 4.29 | 4.29 | 1.54% | - |
| Oct 15, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -3.65% | - |
| Oct 14, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.15% | - |
| Oct 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.12% | - |
| Oct 12, 2026 | 4.41 | 4.41 | 4.33 | 4.33 | 4.33 | -1.03% | - |
| Oct 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 3.80% | - |
| Oct 8, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Oct 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.66% | - |
| Oct 6, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Oct 5, 2026 | 4.30 | 4.30 | 4.23 | 4.23 | 4.23 | -1.97% | - |
| Oct 2, 2026 | 4.41 | 4.41 | 4.31 | 4.31 | 4.31 | -4.12% | - |
| Oct 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.77% | - |
| Sep 30, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -2.05% | - |
| Sep 29, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.54% | - |
| Sep 28, 2026 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | - | - |
| Sep 25, 2026 | 4.49 | 4.65 | 4.49 | 4.65 | 4.65 | 4.03% | - |
| Sep 24, 2026 | 4.45 | 4.47 | 4.45 | 4.47 | 4.47 | 0.22% | - |
| Sep 23, 2026 | 4.49 | 4.49 | 4.46 | 4.46 | 4.46 | -0.56% | - |
| Sep 22, 2026 | 4.35 | 4.49 | 4.35 | 4.49 | 4.49 | 3.34% | - |
| Sep 21, 2026 | 4.29 | 4.34 | 4.29 | 4.34 | 4.34 | 2.12% | - |
| Sep 18, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.12% | - |
| Sep 17, 2026 | 4.22 | 4.25 | 4.22 | 4.25 | 4.25 | 1.43% | - |
| Sep 16, 2026 | 4.25 | 4.25 | 4.19 | 4.19 | 4.19 | -1.30% | - |
| Sep 15, 2026 | 4.12 | 4.26 | 4.12 | 4.24 | 4.24 | 2.66% | 5 |
| Sep 14, 2026 | 4.25 | 4.25 | 4.13 | 4.13 | 4.13 | -3.17% | - |
| Sep 11, 2026 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | 0.12% | - |
| Sep 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.35% | - |
| Sep 9, 2026 | 4.29 | 4.29 | 4.25 | 4.25 | 4.25 | -1.05% | - |
| Sep 8, 2026 | 4.27 | 4.29 | 4.27 | 4.29 | 4.29 | 0.23% | - |
| Sep 7, 2026 | 4.33 | 4.33 | 4.28 | 4.28 | 4.28 | -1.15% | - |
| Sep 4, 2026 | 4.49 | 4.49 | 4.33 | 4.33 | 4.33 | 3.59% | - |
| Sep 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.24% | - |
| Sep 2, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.13% | - |
| Sep 1, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.46% | - |
| Aug 31, 2026 | 4.52 | 4.52 | 4.40 | 4.40 | 4.40 | -2.77% | - |
| Aug 28, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -0.55% | - |
| Aug 27, 2026 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | 0.44% | - |
| Aug 26, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.81% | - |
| 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% | - |