Amer Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	26.89	26.94	26.09	26.55	26.55	-3.35%	5,617,494
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
Mar 21, 2025	28.61	29.17	28.31	28.89	28.89	-0.96%	2,002,285
Mar 20, 2025	28.82	29.75	28.62	29.17	29.17	-0.03%	2,011,772
Mar 19, 2025	28.26	29.59	28.16	29.18	29.18	3.11%	4,156,922
Mar 18, 2025	28.66	28.91	28.08	28.30	28.30	-0.70%	3,869,414
Mar 17, 2025	27.70	28.89	27.31	28.50	28.50	2.89%	2,738,491
Mar 14, 2025	27.22	28.03	26.80	27.70	27.70	4.10%	4,881,862
Mar 13, 2025	27.14	27.39	26.00	26.61	26.61	-1.37%	4,158,835
Mar 12, 2025	27.64	28.18	26.40	26.98	26.98	0.86%	2,916,467
Mar 11, 2025	25.78	26.90	25.43	26.75	26.75	4.49%	7,251,048
Mar 10, 2025	26.25	26.39	25.04	25.60	25.60	-4.90%	6,996,467
Mar 7, 2025	28.26	28.71	26.13	26.92	26.92	-4.84%	6,418,849
Mar 6, 2025	29.02	29.58	27.90	28.29	28.29	-3.94%	2,663,056
Mar 5, 2025	29.28	29.83	28.80	29.45	29.45	1.76%	2,629,642
Mar 4, 2025	28.98	29.55	28.16	28.94	28.94	-2.85%	3,811,515
Mar 3, 2025	30.50	31.09	29.54	29.79	29.79	-0.33%	4,058,830
Feb 28, 2025	28.34	29.93	28.32	29.89	29.89	4.66%	3,901,314
Feb 27, 2025	30.31	30.48	28.54	28.56	28.56	-5.77%	4,791,665
Feb 26, 2025	29.50	31.44	29.15	30.31	30.31	5.13%	5,515,881
Feb 25, 2025	26.40	29.83	26.07	28.83	28.83	0.80%	6,876,012
Feb 24, 2025	29.06	29.33	27.97	28.60	28.60	-	6,550,108
Feb 21, 2025	29.47	29.50	28.17	28.60	28.60	-2.52%	4,578,852
Feb 20, 2025	30.49	30.49	29.15	29.34	29.34	-4.09%	3,175,018
Feb 19, 2025	30.77	30.78	29.78	30.59	30.59	-2.02%	2,389,590
Feb 18, 2025	31.00	31.50	30.78	31.22	31.22	0.74%	2,558,461
Feb 14, 2025	30.75	31.45	30.30	30.99	30.99	0.36%	1,768,446
Feb 13, 2025	30.48	31.86	30.40	30.88	30.88	2.49%	2,566,441
Feb 12, 2025	29.54	30.35	29.25	30.13	30.13	2.24%	3,688,980
Feb 11, 2025	30.10	30.40	28.49	29.47	29.47	-3.72%	4,189,072
Feb 10, 2025	31.00	31.04	29.86	30.61	30.61	-1.07%	3,460,795
Feb 7, 2025	32.59	32.60	30.56	30.94	30.94	-5.00%	2,366,990
Feb 6, 2025	32.33	32.90	31.84	32.57	32.57	2.29%	2,792,815
Feb 5, 2025	31.69	32.40	31.46	31.84	31.84	0.57%	2,171,196
Feb 4, 2025	31.14	31.87	30.80	31.66	31.66	2.33%	2,496,451
Feb 3, 2025	31.20	31.82	30.20	30.94	30.94	-3.22%	4,310,989
Jan 31, 2025	33.37	33.40	31.81	31.97	31.97	-5.36%	2,825,248
Jan 30, 2025	33.06	34.00	32.69	33.78	33.78	3.08%	2,548,874
Jan 29, 2025	31.90	32.98	31.90	32.77	32.77	2.73%	2,206,995
Jan 28, 2025	30.55	31.97	30.55	31.90	31.90	4.80%	2,707,354
Jan 27, 2025	30.00	30.65	29.74	30.44	30.44	-0.46%	1,383,903
Jan 24, 2025	31.05	31.06	30.54	30.58	30.58	-0.91%	1,950,370
Jan 23, 2025	30.76	31.00	30.10	30.86	30.86	0.26%	2,087,324
Jan 22, 2025	31.38	31.60	30.53	30.78	30.78	-0.90%	2,340,575
Jan 21, 2025	30.00	31.13	29.61	31.06	31.06	4.37%	2,199,530
Jan 17, 2025	29.91	30.03	29.17	29.76	29.76	-0.47%	1,879,276
Jan 16, 2025	29.64	30.12	29.42	29.90	29.90	1.18%	1,641,165