Amper, S.A. (LON:0NO6)
London · Delayed Price · Currency is GBP · Price in EUR 0.1562
-0.0019 (-1.20%)
At close: Mar 27, 2026
LON:0NO6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.20% | 205,088 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.17% | 58,273 |
| Mar 25, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.62% | 175,844 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.39% | 18,419 |
| Mar 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.20% | 99,452 |
| Mar 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.30% | 206,576 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.40% | 1,343,749 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.22% | 170,293 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.41% | 373,020 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.09% | 142,446 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.08% | 99,381 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.86% | 160,505 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 686,574 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.00% | 267,995 |
| Mar 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.63% | 451,066 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.38% | 518,654 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.12% | 547,782 |
| Mar 4, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.93% | 1,078,202 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.64% | 993,502 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.75% | 1,048,883 |
| Feb 27, 2026 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -6.04% | 543,237 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.25% | 50,067 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.45% | 127,436 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.11% | 212,066 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 34,290 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.80% | 2,032 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.33% | 42,894 |
| Feb 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.68% | 897,103 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.46% | 114,429 |
| Feb 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.03% | 140,943 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.51% | 253,223 |
| Feb 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.71% | 70,729 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.88% | 162,129 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.22% | 96,227 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.35% | 10,109 |
| Feb 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.54% | 119,732 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.78% | 120,545 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 107,079 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.99% | 508,687 |
| Feb 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 29,004 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.11% | 56,962 |
| Jan 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.15% | 8,108 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.85% | 176,335 |
| Jan 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.67% | 1,452,600 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 4.13% | 673,779 |
| Jan 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.32% | 61,233 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.65% | 9,633 |
| Jan 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.61% | 126,174 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.61% | 120,945 |
| Jan 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.28% | 1,542,649 |