Amer Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 9, 2025	27.57	28.08	26.90	26.99	26.99	-1.50%	2,069,309
May 8, 2025	27.50	27.77	27.02	27.40	27.40	2.78%	3,751,228
May 7, 2025	25.77	26.94	25.74	26.66	26.66	4.26%	3,320,034
May 6, 2025	25.33	26.08	25.33	25.57	25.57	-0.58%	4,345,188
May 5, 2025	25.23	26.07	25.23	25.72	25.72	0.04%	3,433,548
May 2, 2025	24.81	25.95	24.67	25.71	25.71	6.02%	3,489,867
May 1, 2025	24.54	24.87	24.05	24.25	24.25	-	1,816,253
Apr 30, 2025	23.50	24.26	23.27	24.25	24.25	0.04%	1,607,398
Apr 29, 2025	24.16	24.49	24.00	24.24	24.24	-0.08%	2,001,740
Apr 28, 2025	24.11	24.40	23.82	24.26	24.26	0.33%	2,201,263
Apr 25, 2025	23.51	24.20	23.40	24.18	24.18	0.42%	1,919,345
Apr 24, 2025	23.48	24.18	22.93	24.08	24.08	3.75%	2,898,578
Apr 23, 2025	23.35	25.26	22.92	23.21	23.21	4.31%	6,662,614
Apr 22, 2025	21.97	22.71	21.62	22.25	22.25	2.72%	5,733,307
Apr 21, 2025	21.93	21.93	21.06	21.66	21.66	-2.26%	3,027,282
Apr 17, 2025	22.36	22.69	21.91	22.16	22.16	-1.07%	3,180,659
Apr 16, 2025	22.34	22.98	22.08	22.40	22.40	-1.10%	2,135,359
Apr 15, 2025	22.65	23.19	22.42	22.65	22.65	-0.44%	2,558,181
Apr 14, 2025	22.79	23.36	22.25	22.75	22.75	2.62%	3,352,201
Apr 11, 2025	22.02	22.40	21.15	22.17	22.17	0.59%	4,376,566
Apr 10, 2025	23.24	23.40	21.50	22.04	22.04	-8.62%	6,731,022
Apr 9, 2025	21.22	25.15	20.21	24.12	24.12	15.02%	7,749,297
Apr 8, 2025	23.80	23.80	20.46	20.97	20.97	-7.09%	7,062,805
Apr 7, 2025	22.18	24.38	21.73	22.57	22.57	-4.89%	6,636,373
Apr 4, 2025	23.00	25.65	22.32	23.73	23.73	-3.42%	9,198,606
Apr 3, 2025	25.71	26.26	24.50	24.57	24.57	-13.36%	8,585,638
Apr 2, 2025	26.62	28.45	26.62	28.36	28.36	5.78%	2,940,760
Apr 1, 2025	26.84	27.10	26.29	26.81	26.81	0.30%	2,700,220
Mar 31, 2025	25.54	26.76	25.20	26.73	26.73	0.68%	5,150,869
Mar 28, 2025	26.89	26.94	26.09	26.55	26.55	-3.35%	5,617,503
Mar 27, 2025	27.78	28.02	27.39	27.47	27.47	-1.82%	2,252,915
Mar 26, 2025	28.57	28.72	27.55	27.98	27.98	-2.85%	2,807,077
Mar 25, 2025	29.21	29.61	28.59	28.80	28.80	-2.27%	2,299,711
Mar 24, 2025	29.42	29.76	29.00	29.47	29.47	2.01%	2,022,219