Amper, S.A. (LON:0NO6)
London · Delayed Price · Currency is GBP · Price in EUR 5.18
-0.08 (-1.43%)
At close: Jul 17, 2026
LON:0NO6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.23 | 5.23 | 5.15 | 5.18 | 5.18 | -1.43% | 2,516 |
| Jul 16, 2026 | 5.28 | 5.31 | 5.24 | 5.25 | 5.25 | -1.41% | 845 |
| Jul 15, 2026 | 5.35 | 5.37 | 5.29 | 5.33 | 5.33 | -0.47% | 1,240 |
| Jul 14, 2026 | 5.41 | 5.41 | 5.33 | 5.35 | 5.35 | -0.93% | 2,186 |
| Jul 13, 2026 | 5.23 | 5.40 | 5.21 | 5.40 | 5.40 | 2.86% | 5,338 |
| Jul 10, 2026 | 5.29 | 5.35 | 5.24 | 5.25 | 5.25 | -0.24% | 622 |
| Jul 9, 2026 | 5.24 | 5.28 | 5.23 | 5.26 | 5.26 | 1.14% | 3,507 |
| Jul 8, 2026 | 5.38 | 5.38 | 5.18 | 5.20 | 5.20 | -2.29% | 4,645 |
| Jul 7, 2026 | 5.34 | 5.40 | 5.30 | 5.33 | 5.33 | 0.47% | 4,388 |
| Jul 6, 2026 | 5.19 | 5.34 | 5.15 | 5.30 | 5.30 | 2.42% | 18,360 |
| Jul 3, 2026 | 5.23 | 5.24 | 5.14 | 5.18 | 5.18 | -1.90% | 5,165 |
| Jul 2, 2026 | 5.18 | 5.28 | 5.12 | 5.28 | 5.28 | 3.43% | 3,074 |
| Jul 1, 2026 | 5.15 | 5.16 | 5.09 | 5.10 | 5.10 | -1.92% | 2,979 |
| Jun 30, 2026 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -1.42% | 20,773 |
| Jun 29, 2026 | 5.10 | 5.29 | 5.10 | 5.28 | 5.28 | 3.69% | 9,175 |
| Jun 26, 2026 | 5.04 | 5.09 | 5.00 | 5.09 | 5.09 | 0.99% | 1,613 |
| Jun 25, 2026 | 5.14 | 5.14 | 4.99 | 5.04 | 5.04 | -0.74% | 1,976 |
| Jun 24, 2026 | 5.18 | 5.18 | 5.06 | 5.08 | 5.08 | -1.22% | 4,655 |
| Jun 23, 2026 | 5.13 | 5.14 | 5.00 | 5.14 | 5.14 | -0.48% | 5,138 |
| Jun 22, 2026 | 5.10 | 5.20 | 5.10 | 5.16 | 5.16 | 1.98% | 60,255 |
| Jun 19, 2026 | 5.16 | 5.16 | 5.06 | 5.06 | 5.06 | -1.46% | 4,195 |
| Jun 18, 2026 | 5.28 | 5.28 | 5.13 | 5.14 | 5.14 | -4.42% | 5,896 |
| Jun 17, 2026 | 5.35 | 5.38 | 5.30 | 5.38 | 5.38 | 1.42% | 821 |
| Jun 16, 2026 | 5.26 | 5.39 | 5.25 | 5.30 | 5.30 | 0.95% | 26,517 |
| Jun 15, 2026 | 5.33 | 5.38 | 5.25 | 5.25 | 5.25 | 0.72% | 4,459 |
| Jun 12, 2026 | 5.16 | 5.23 | 5.14 | 5.21 | 5.21 | 0.72% | 618 |
| Jun 11, 2026 | 5.00 | 5.18 | 5.00 | 5.18 | 5.18 | 4.33% | 1,385 |
| Jun 10, 2026 | 5.04 | 5.10 | 4.86 | 4.96 | 4.96 | -0.60% | 6,740 |
| Jun 9, 2026 | 5.13 | 5.18 | 4.98 | 4.99 | 4.99 | -2.87% | 7,006 |
| Jun 8, 2026 | 5.11 | 5.21 | 5.09 | 5.14 | 5.14 | -1.44% | 6,956 |
| Jun 5, 2026 | 5.33 | 5.36 | 5.21 | 5.21 | 5.21 | -2.34% | 8,434 |
| Jun 4, 2026 | 5.25 | 5.34 | 5.20 | 5.34 | 5.34 | 1.18% | 2,794 |
| Jun 3, 2026 | 5.43 | 5.43 | 5.28 | 5.28 | 5.28 | -2.31% | 65,738 |
| Jun 2, 2026 | 5.36 | 5.46 | 5.30 | 5.40 | 5.40 | 0.47% | 18,643 |
| Jun 1, 2026 | 5.18 | 5.39 | 5.15 | 5.38 | 5.38 | 4.62% | 17,205 |
| May 29, 2026 | 5.05 | 5.19 | 5.03 | 5.14 | 5.14 | 2.24% | 1,795 |
| May 28, 2026 | 4.98 | 5.05 | 4.98 | 5.03 | 5.03 | 1.62% | 604 |
| May 27, 2026 | 5.06 | 5.06 | 4.95 | 4.95 | 4.95 | -1.84% | 2,975 |
| May 26, 2026 | 5.00 | 5.10 | 4.98 | 5.04 | 5.04 | 1.56% | 9,128 |
| May 25, 2026 | 4.91 | 5.06 | 4.91 | 4.96 | 4.96 | 2.27% | 6,202 |
| May 22, 2026 | 4.88 | 4.88 | 4.81 | 4.85 | 4.85 | -0.21% | 3,194 |
| May 21, 2026 | 4.88 | 4.90 | 4.84 | 4.86 | 4.86 | -0.51% | 2,353 |
| May 20, 2026 | 4.80 | 4.89 | 4.78 | 4.89 | 4.89 | 2.09% | 1,182 |
| May 19, 2026 | 4.95 | 4.95 | 4.73 | 4.79 | 4.79 | -3.14% | 1,624 |
| May 18, 2026 | 5.03 | 5.06 | 4.94 | 4.94 | 4.94 | -2.18% | 7,850 |
| May 15, 2026 | 5.16 | 5.16 | 5.02 | 5.05 | 5.05 | -2.88% | 11,655 |
| May 14, 2026 | 5.03 | 5.30 | 5.00 | 5.20 | 5.20 | 4.63% | 13,782 |
| May 13, 2026 | 4.93 | 5.05 | 4.93 | 4.97 | 4.97 | 1.22% | 7,966 |
| May 12, 2026 | 4.92 | 4.95 | 4.88 | 4.91 | 4.91 | -0.71% | 4,512 |
| May 11, 2026 | 4.90 | 4.96 | 4.82 | 4.95 | 4.95 | 2.70% | 42,206 |