Amer Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	29.69	29.70	29.07	29.55	29.55	2.32%	1,751,796
Jan 14, 2025	29.76	29.98	28.20	28.88	28.88	-0.76%	2,972,204
Jan 13, 2025	28.50	29.88	28.03	29.10	29.10	-5.79%	4,845,601
Jan 10, 2025	30.32	30.97	29.71	30.89	30.89	1.18%	3,050,219
Jan 8, 2025	29.78	30.94	29.15	30.53	30.53	2.66%	2,607,759
Jan 7, 2025	30.16	30.35	29.33	29.74	29.74	-0.40%	2,665,664
Jan 6, 2025	29.98	31.32	29.58	29.86	29.86	1.25%	3,789,204
Jan 3, 2025	29.09	29.76	28.66	29.49	29.49	2.22%	3,903,008
Jan 2, 2025	28.22	29.00	28.03	28.85	28.85	3.18%	3,046,165
Dec 31, 2024	28.38	28.78	27.93	27.96	27.96	-1.55%	1,370,416
Dec 30, 2024	27.84	28.62	27.49	28.40	28.40	-0.07%	2,542,374
Dec 27, 2024	28.59	28.65	28.14	28.42	28.42	-1.29%	1,706,465
Dec 26, 2024	28.65	29.00	28.25	28.79	28.79	0.03%	885,406
Dec 24, 2024	28.61	28.85	28.29	28.78	28.78	0.77%	636,797
Dec 23, 2024	28.62	28.79	28.10	28.56	28.56	1.35%	2,375,874
Dec 20, 2024	27.34	28.62	27.18	28.18	28.18	2.47%	1,871,836
Dec 19, 2024	28.10	28.15	27.21	27.50	27.50	-0.69%	2,870,938
Dec 18, 2024	28.94	29.40	27.68	27.69	27.69	-3.65%	2,735,345
Dec 17, 2024	27.59	29.43	27.39	28.74	28.74	3.94%	3,336,713
Dec 16, 2024	27.12	28.00	27.03	27.65	27.65	-	2,632,408
Dec 13, 2024	26.90	27.79	26.88	27.65	27.65	2.86%	2,827,409
Dec 12, 2024	26.12	27.65	26.11	26.88	26.88	4.35%	5,053,292
Dec 11, 2024	25.64	26.05	25.35	25.76	25.76	0.47%	2,061,836
Dec 10, 2024	25.63	26.50	25.42	25.64	25.64	-0.58%	3,164,257
Dec 9, 2024	26.20	26.43	25.22	25.79	25.79	3.12%	5,302,389
Dec 6, 2024	25.22	25.41	24.74	25.01	25.01	0.44%	4,857,742
Dec 5, 2024	24.02	25.18	24.00	24.90	24.90	-2.70%	17,232,023
Dec 4, 2024	25.74	26.48	25.18	25.59	25.59	-0.54%	4,495,174
Dec 3, 2024	24.37	25.88	24.28	25.73	25.73	-1.53%	4,237,818
Dec 2, 2024	26.33	26.52	25.82	26.13	26.13	-0.76%	1,476,036
Nov 29, 2024	26.03	26.85	25.55	26.33	26.33	1.78%	1,542,160
Nov 27, 2024	25.83	26.00	25.40	25.87	25.87	1.05%	1,839,480
Nov 26, 2024	25.43	25.67	25.00	25.60	25.60	0.35%	1,452,870
Nov 25, 2024	24.70	25.94	24.66	25.51	25.51	4.98%	3,157,790
Nov 22, 2024	23.88	24.60	23.52	24.30	24.30	2.57%	4,158,033
Nov 21, 2024	21.14	23.99	21.14	23.69	23.69	13.02%	5,152,233
Nov 20, 2024	21.28	21.69	20.42	20.96	20.96	1.40%	4,436,805
Nov 19, 2024	20.10	20.90	18.56	20.67	20.67	5.78%	7,635,062
Nov 18, 2024	19.50	20.18	19.44	19.54	19.54	1.09%	3,434,870
Nov 15, 2024	19.88	20.02	19.20	19.33	19.33	-2.96%	1,677,614
Nov 14, 2024	19.82	20.28	19.77	19.92	19.92	1.12%	1,188,874
Nov 13, 2024	20.11	20.40	19.68	19.70	19.70	-1.35%	1,644,568
Nov 12, 2024	20.53	20.68	19.55	19.97	19.97	-2.96%	1,798,014
Nov 11, 2024	19.87	20.65	19.42	20.58	20.58	6.25%	2,270,802
Nov 8, 2024	19.04	19.57	18.75	19.37	19.37	-0.15%	1,619,623
Nov 7, 2024	18.43	19.51	18.31	19.40	19.40	7.48%	3,183,935
Nov 6, 2024	18.15	18.61	17.84	18.05	18.05	-3.53%	2,110,740
Nov 5, 2024	18.93	19.07	18.50	18.71	18.71	-	1,318,419
Nov 4, 2024	17.99	19.09	17.99	18.71	18.71	4.99%	2,220,573
Nov 1, 2024	18.18	18.19	17.75	17.82	17.82	-0.17%	1,224,694
Oct 31, 2024	17.60	18.07	17.44	17.85	17.85	1.31%	1,841,448
Oct 30, 2024	18.22	18.22	17.47	17.62	17.62	-3.29%	3,457,396
Oct 29, 2024	17.80	18.38	17.69	18.22	18.22	1.33%	1,117,184
Oct 28, 2024	18.29	18.58	17.90	17.98	17.98	-0.99%	1,111,710
Oct 25, 2024	18.04	18.40	18.01	18.16	18.16	1.51%	1,061,563
Oct 24, 2024	17.71	18.21	17.57	17.89	17.89	1.53%	1,631,312
Oct 23, 2024	18.35	18.40	17.32	17.62	17.62	-4.50%	3,908,541
Oct 22, 2024	18.74	19.17	18.44	18.45	18.45	-2.17%	1,171,235
Oct 21, 2024	18.87	19.24	18.65	18.86	18.86	-0.21%	1,355,000
Oct 18, 2024	18.70	19.01	18.60	18.90	18.90	2.89%	1,095,468
Oct 17, 2024	18.55	18.79	18.36	18.37	18.37	-1.34%	1,012,982
Oct 16, 2024	18.13	18.75	18.00	18.62	18.62	3.22%	2,355,415
Oct 15, 2024	19.11	19.33	17.94	18.04	18.04	-6.67%	3,868,032
Oct 14, 2024	18.69	19.43	18.41	19.33	19.33	-1.18%	4,111,426
Oct 11, 2024	19.40	19.60	19.21	19.56	19.56	0.36%	2,440,136
Oct 10, 2024	19.43	19.73	18.99	19.49	19.49	1.09%	6,201,127
Oct 9, 2024	18.17	19.60	18.17	19.28	19.28	5.07%	3,978,736
Oct 8, 2024	16.73	18.59	16.72	18.35	18.35	6.87%	3,853,270
Oct 7, 2024	17.49	17.49	16.90	17.17	17.17	-0.23%	1,239,654
Oct 4, 2024	16.80	17.25	16.79	17.21	17.21	3.67%	1,171,905
Oct 3, 2024	16.25	16.72	16.10	16.60	16.60	0.18%	1,488,922
Oct 2, 2024	16.69	16.72	16.20	16.57	16.57	0.79%	1,349,258
Oct 1, 2024	16.03	16.50	15.96	16.44	16.44	3.07%	1,502,303
Sep 30, 2024	16.57	16.74	15.90	15.95	15.95	-2.63%	2,207,046
Sep 27, 2024	15.90	16.54	15.77	16.38	16.38	3.15%	2,364,023