Amper, S.A. (LON:0NO6)
London · Delayed Price · Currency is GBP · Price in EUR 0.2160
+0.0010 (0.47%)
At close: Jun 2, 2026
LON:0NO6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 466,088 |
| Jun 1, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.62% | 430,137 |
| May 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.24% | 44,881 |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.62% | 15,100 |
| May 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.84% | 74,376 |
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.56% | 228,223 |
| May 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.27% | 155,074 |
| May 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.21% | 79,871 |
| May 21, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 58,826 |
| May 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.09% | 29,572 |
| May 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.14% | 40,616 |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.18% | 196,274 |
| May 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.88% | 291,386 |
| May 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.63% | 344,568 |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.22% | 199,169 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.71% | 112,800 |
| May 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.70% | 1,055,164 |
| May 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.23% | 198,543 |
| May 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.80% | 326,930 |
| May 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.08% | 86,278 |
| May 5, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 63,722 |
| May 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.05% | 25,759 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.49% | 387,817 |
| Apr 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.73% | 418,503 |
| Apr 28, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.67% | 36,820 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.32% | 55,826 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.62% | 88,660 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.63% | 438 |
| Apr 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.08% | 218,850 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.20% | 349,422 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.07% | 269,983 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.38% | 261,473 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.75% | 17,855 |
| Apr 15, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.33% | 208,936 |
| Apr 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 140,712 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 53,459 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.40% | 77,687 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.33% | 3,576 |
| Apr 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.20% | 18,528 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.41% | 234,908 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.89% | 100,309 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.15% | 169,340 |
| Mar 31, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.82% | 747,689 |
| Mar 30, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.41% | 60,270 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.20% | 205,089 |
| 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 |