Amer Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	38.87	40.00	38.70	39.12	39.12	1.90%	3,585,248
Jan 7, 2026	38.69	39.10	38.13	38.39	38.39	-0.65%	2,279,797
Jan 6, 2026	37.05	38.90	37.00	38.64	38.64	4.18%	3,139,816
Jan 5, 2026	37.48	37.59	36.24	37.09	37.09	-1.09%	5,104,847
Jan 2, 2026	37.63	37.97	37.24	37.50	37.50	0.40%	2,150,212
Dec 31, 2025	37.63	37.65	36.80	37.35	37.35	-1.06%	3,267,046
Dec 30, 2025	37.75	38.10	37.33	37.75	37.75	-0.24%	1,814,281
Dec 29, 2025	38.05	38.36	37.56	37.84	37.84	-1.38%	2,403,641
Dec 26, 2025	37.97	38.43	37.83	38.37	38.37	1.40%	2,016,519
Dec 24, 2025	37.97	38.09	37.75	37.84	37.84	-0.24%	808,693
Dec 23, 2025	38.13	38.25	37.39	37.93	37.93	-0.50%	1,638,074
Dec 22, 2025	38.47	38.47	37.77	38.12	38.12	-0.24%	2,832,357
Dec 19, 2025	38.20	38.74	37.91	38.21	38.21	0.08%	2,460,421
Dec 18, 2025	38.54	38.87	38.18	38.18	38.18	0.71%	3,234,348
Dec 17, 2025	38.90	39.00	37.70	37.91	37.91	-2.54%	4,326,991
Dec 16, 2025	38.91	39.49	38.45	38.90	38.90	-0.36%	2,271,917
Dec 15, 2025	38.66	39.43	38.30	39.04	39.04	1.77%	3,530,448
Dec 12, 2025	39.29	39.32	37.96	38.36	38.36	-2.54%	3,525,939
Dec 11, 2025	39.21	39.87	39.00	39.36	39.36	-0.28%	3,303,123
Dec 10, 2025	38.74	39.84	38.20	39.47	39.47	2.04%	4,440,090
Dec 9, 2025	37.60	39.20	37.24	38.68	38.68	4.01%	6,935,820
Dec 8, 2025	36.31	37.28	36.25	37.19	37.19	3.85%	4,120,909
Dec 5, 2025	36.24	36.62	35.77	35.81	35.81	-0.47%	3,276,653
Dec 4, 2025	36.37	36.94	35.93	35.98	35.98	-2.65%	3,579,811
Dec 3, 2025	37.13	37.46	36.77	36.96	36.96	-0.16%	4,358,995
Dec 2, 2025	37.25	37.64	37.00	37.02	37.02	-0.03%	3,248,651
Dec 1, 2025	36.80	37.82	36.62	37.03	37.03	-0.27%	3,569,608
Nov 28, 2025	36.71	37.48	36.52	37.13	37.13	1.28%	1,542,451
Nov 26, 2025	36.98	37.46	36.50	36.66	36.66	0.16%	4,346,058
Nov 25, 2025	35.89	36.92	35.80	36.60	36.60	1.53%	5,416,950
Nov 24, 2025	34.26	36.09	34.26	36.05	36.05	5.84%	4,844,173
Nov 21, 2025	34.76	35.48	33.70	34.06	34.06	-0.84%	3,919,060
Nov 20, 2025	35.34	35.71	34.17	34.35	34.35	-1.18%	5,107,458
Nov 19, 2025	34.07	35.82	34.00	34.76	34.76	4.20%	7,410,747
Nov 18, 2025	33.02	34.04	31.25	33.36	33.36	8.45%	13,868,373
Nov 17, 2025	30.18	31.00	30.18	30.76	30.76	1.28%	10,767,120
Nov 14, 2025	29.89	30.75	29.72	30.37	30.37	-0.13%	5,722,239
Nov 13, 2025	31.10	31.64	30.38	30.41	30.41	-3.09%	3,442,086
Nov 12, 2025	31.11	32.19	30.75	31.38	31.38	3.98%	5,647,123
Nov 11, 2025	30.24	30.74	29.98	30.18	30.18	0.13%	2,982,929
Nov 10, 2025	30.04	30.47	29.57	30.14	30.14	2.03%	4,194,886
Nov 7, 2025	29.50	29.70	28.92	29.54	29.54	-0.44%	5,713,081
Nov 6, 2025	31.19	31.19	29.57	29.67	29.67	-5.12%	5,400,473
Nov 5, 2025	31.31	31.72	30.95	31.27	31.27	-0.41%	4,299,850
Nov 4, 2025	31.02	31.98	30.99	31.40	31.40	-0.22%	2,491,403
Nov 3, 2025	31.50	31.78	30.87	31.47	31.47	0.77%	5,807,146
Oct 31, 2025	32.09	32.09	31.18	31.23	31.23	-2.19%	4,183,303
Oct 30, 2025	32.14	32.82	31.63	31.93	31.93	-0.65%	3,455,674
Oct 29, 2025	32.50	32.64	31.87	32.14	32.14	-2.07%	3,634,984
Oct 28, 2025	32.41	33.15	31.68	32.82	32.82	0.80%	5,613,675