Amer Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	37.69	38.01	37.40	37.73	37.73	0.96%	2,565,770
Jul 22, 2025	38.56	38.56	36.88	37.37	37.37	-2.12%	3,350,677
Jul 21, 2025	38.70	38.98	38.14	38.18	38.18	-0.75%	2,481,074
Jul 18, 2025	39.22	39.22	37.69	38.47	38.47	-1.74%	2,565,585
Jul 17, 2025	39.29	39.65	39.10	39.15	39.15	-0.31%	2,118,903
Jul 16, 2025	39.60	39.82	38.33	39.27	39.27	-0.38%	2,221,339
Jul 15, 2025	39.20	39.69	38.41	39.42	39.42	1.05%	2,287,869
Jul 14, 2025	38.17	39.96	38.03	39.01	39.01	2.28%	6,515,874
Jul 11, 2025	37.94	38.29	37.52	38.14	38.14	-	1,872,060
Jul 10, 2025	38.46	38.54	37.51	38.14	38.14	-0.94%	2,867,247
Jul 9, 2025	38.22	38.61	37.59	38.50	38.50	1.80%	2,526,617
Jul 8, 2025	38.55	38.69	37.44	37.82	37.82	-1.28%	2,756,528
Jul 7, 2025	38.40	38.71	38.03	38.31	38.31	-1.44%	3,085,398
Jul 3, 2025	38.34	39.04	38.20	38.87	38.87	1.78%	1,634,734
Jul 2, 2025	37.51	38.57	36.60	38.19	38.19	1.38%	5,695,516
Jul 1, 2025	38.25	39.01	37.41	37.67	37.67	-2.81%	4,898,922
Jun 30, 2025	39.82	40.21	38.67	38.76	38.76	-1.52%	7,792,591
Jun 27, 2025	38.08	39.66	37.95	39.36	39.36	3.99%	10,438,154
Jun 26, 2025	37.65	37.95	37.35	37.85	37.85	1.45%	2,845,834
Jun 25, 2025	37.91	37.96	37.09	37.31	37.31	-0.98%	2,752,859
Jun 24, 2025	38.14	38.49	37.00	37.68	37.68	1.51%	3,211,221
Jun 23, 2025	36.19	37.18	35.98	37.12	37.12	1.92%	4,210,414
Jun 20, 2025	36.36	36.65	36.01	36.42	36.42	0.64%	3,333,322
Jun 18, 2025	36.00	36.80	35.91	36.19	36.19	0.36%	2,549,163
Jun 17, 2025	36.80	36.87	35.93	36.06	36.06	-2.86%	3,124,966
Jun 16, 2025	36.75	37.53	36.75	37.12	37.12	2.43%	3,263,723
Jun 13, 2025	36.92	37.23	36.02	36.24	36.24	-3.13%	4,981,105
Jun 12, 2025	37.51	37.84	37.25	37.41	37.41	-0.87%	2,107,080
Jun 11, 2025	38.23	39.17	37.51	37.74	37.74	-0.26%	4,726,092
Jun 10, 2025	38.00	38.34	37.18	37.84	37.84	0.45%	4,175,517
Jun 9, 2025	38.17	38.40	37.44	37.67	37.67	0.40%	2,934,569
Jun 6, 2025	37.54	37.80	37.01	37.52	37.52	0.37%	4,036,254
Jun 5, 2025	37.08	38.11	37.06	37.38	37.38	0.40%	4,281,102
Jun 4, 2025	37.72	37.77	37.04	37.23	37.23	-0.61%	4,236,928
Jun 3, 2025	36.85	37.51	36.57	37.46	37.46	1.77%	6,634,362
Jun 2, 2025	36.43	36.84	36.11	36.81	36.81	1.18%	7,603,931
May 30, 2025	36.50	36.53	35.99	36.38	36.38	-1.28%	8,473,374
May 29, 2025	37.00	37.13	36.58	36.85	36.85	-2.33%	12,714,985
May 28, 2025	38.26	38.47	37.34	37.73	37.73	-2.00%	3,334,892
May 27, 2025	37.82	38.51	37.00	38.50	38.50	3.94%	3,241,998
May 23, 2025	35.77	37.36	35.00	37.04	37.04	-1.20%	2,969,987
May 22, 2025	37.60	38.02	36.42	37.49	37.49	1.32%	6,654,608
May 21, 2025	38.39	38.42	36.62	37.00	37.00	-0.99%	8,948,982
May 20, 2025	36.00	37.99	35.60	37.37	37.37	19.05%	19,816,161
May 19, 2025	30.56	32.16	30.38	31.39	31.39	0.80%	6,668,671
May 16, 2025	30.87	31.40	30.62	31.14	31.14	0.94%	4,028,006
May 15, 2025	31.15	31.45	30.30	30.85	30.85	-1.41%	5,485,443
May 14, 2025	31.32	31.75	30.92	31.29	31.29	0.29%	3,522,055
May 13, 2025	29.00	31.43	28.92	31.20	31.20	3.86%	5,049,078
May 12, 2025	28.60	30.12	28.45	30.04	30.04	11.30%	7,345,758