Amer Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	39.09	39.29	37.04	37.88	37.88	2.13%	5,927,077
Sep 17, 2025	37.20	37.58	36.30	37.09	37.09	-	3,924,598
Sep 16, 2025	37.10	37.29	36.28	37.09	37.09	-0.40%	2,705,474
Sep 15, 2025	36.75	37.54	36.68	37.24	37.24	2.39%	3,737,082
Sep 12, 2025	36.70	36.88	35.67	36.37	36.37	-1.60%	3,061,031
Sep 11, 2025	36.79	37.14	36.61	36.96	36.96	0.68%	3,444,777
Sep 10, 2025	37.01	37.15	36.44	36.71	36.71	-	2,620,662
Sep 9, 2025	36.64	36.98	36.22	36.71	36.71	0.19%	2,276,201
Sep 8, 2025	37.03	37.16	36.49	36.64	36.64	0.22%	3,284,897
Sep 5, 2025	37.33	37.70	36.49	36.56	36.56	-3.25%	5,036,409
Sep 4, 2025	37.81	38.00	36.95	37.79	37.79	-0.40%	3,610,338
Sep 3, 2025	38.13	38.99	37.81	37.94	37.94	-0.24%	2,516,545
Sep 2, 2025	38.27	38.87	36.32	38.03	38.03	-3.28%	4,260,831
Aug 29, 2025	40.41	40.50	38.77	39.32	39.32	-3.89%	3,855,053
Aug 28, 2025	41.05	41.36	40.34	40.91	40.91	-0.34%	3,164,245
Aug 27, 2025	41.44	41.67	40.54	41.05	41.05	0.84%	4,231,345
Aug 26, 2025	40.00	40.71	39.88	40.71	40.71	0.05%	6,341,633
Aug 25, 2025	41.65	42.36	40.69	40.69	40.69	-1.90%	4,638,900
Aug 22, 2025	38.00	41.56	37.81	41.48	41.48	11.51%	9,374,490
Aug 21, 2025	36.90	38.04	36.89	37.20	37.20	0.08%	4,141,910
Aug 20, 2025	36.00	37.46	35.37	37.17	37.17	4.00%	8,107,739
Aug 19, 2025	35.50	37.33	35.00	35.74	35.74	-4.69%	13,461,338
Aug 18, 2025	38.95	39.21	36.95	37.50	37.50	-3.13%	7,103,451
Aug 15, 2025	38.08	38.91	37.72	38.71	38.71	2.08%	3,493,015
Aug 14, 2025	38.60	38.73	37.49	37.92	37.92	-2.97%	3,647,829
Aug 13, 2025	38.00	39.20	37.76	39.08	39.08	4.32%	4,665,924
Aug 12, 2025	37.36	37.92	37.09	37.46	37.46	2.15%	3,346,880
Aug 11, 2025	37.28	37.29	36.51	36.67	36.67	-1.42%	4,057,265
Aug 8, 2025	37.81	38.19	36.86	37.20	37.20	-1.67%	3,652,320
Aug 7, 2025	39.38	39.59	37.21	37.83	37.83	-2.95%	3,609,806
Aug 6, 2025	38.13	39.04	37.45	38.98	38.98	2.66%	1,991,481
Aug 5, 2025	39.05	39.13	37.83	37.97	37.97	-1.91%	2,238,045
Aug 4, 2025	37.17	38.71	36.83	38.71	38.71	6.03%	3,115,142
Aug 1, 2025	36.50	37.04	35.69	36.51	36.51	-2.74%	3,472,785
Jul 31, 2025	38.58	38.85	37.48	37.54	37.54	-3.37%	3,276,820
Jul 30, 2025	38.41	39.22	38.16	38.85	38.85	1.33%	2,435,138
Jul 29, 2025	38.75	38.75	37.59	38.34	38.34	-0.67%	2,798,766
Jul 28, 2025	37.90	38.78	37.85	38.60	38.60	2.50%	2,494,118
Jul 25, 2025	37.40	37.70	36.95	37.66	37.66	2.28%	2,457,153
Jul 24, 2025	37.66	37.80	36.78	36.82	36.82	-2.41%	2,606,477
Jul 23, 2025	37.69	38.01	37.40	37.73	37.73	0.96%	2,565,793
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