Amer Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	30.35	30.44	29.68	30.02	30.02	0.27%	5,383,750
Oct 15, 2026	28.99	30.10	28.99	29.94	29.94	3.89%	6,932,167
Oct 14, 2026	28.95	29.14	28.31	28.82	28.82	-1.30%	3,731,460
Oct 13, 2026	28.90	29.62	28.88	29.20	29.20	2.93%	7,937,968
Oct 12, 2026	28.14	28.54	27.69	28.37	28.37	0.82%	4,065,255
Oct 9, 2026	27.61	28.16	27.26	28.14	28.14	2.51%	4,094,282
Oct 8, 2026	26.81	27.49	26.74	27.45	27.45	1.18%	6,633,512
Oct 7, 2026	27.32	27.55	26.75	27.13	27.13	-2.27%	5,228,167
Oct 6, 2026	27.62	28.01	27.30	27.76	27.76	1.06%	4,853,184
Oct 5, 2026	27.36	27.54	26.84	27.47	27.47	1.10%	3,620,767
Oct 2, 2026	27.28	27.44	26.52	27.17	27.17	0.33%	5,970,880
Oct 1, 2026	27.20	27.35	26.82	27.08	27.08	-0.77%	4,303,191
Sep 30, 2026	27.43	27.52	27.03	27.29	27.29	0.18%	6,361,576
Sep 29, 2026	27.41	27.78	26.93	27.24	27.24	-1.38%	6,044,267
Sep 28, 2026	27.39	27.94	27.27	27.62	27.62	-0.54%	5,404,277
Sep 25, 2026	26.77	27.78	26.72	27.77	27.77	3.74%	6,697,461
Sep 24, 2026	26.79	27.07	26.49	26.77	26.77	-0.48%	4,837,341
Sep 23, 2026	27.41	27.63	26.85	26.90	26.90	-2.71%	5,665,416
Sep 22, 2026	27.99	28.29	27.23	27.65	27.65	0.73%	8,138,499
Sep 21, 2026	27.10	27.54	26.85	27.45	27.45	2.69%	8,363,557
Sep 18, 2026	26.38	27.05	26.10	26.73	26.73	1.75%	11,631,137
Sep 17, 2026	27.54	27.62	26.18	26.27	26.27	-3.17%	9,055,236
Sep 16, 2026	27.02	27.84	26.90	27.13	27.13	1.92%	9,376,647
Sep 15, 2026	27.19	27.40	26.54	26.62	26.62	-3.38%	6,751,336
Sep 14, 2026	27.79	28.18	27.55	27.55	27.55	-1.85%	7,729,824
Sep 11, 2026	27.92	28.43	27.75	28.07	28.07	2.41%	7,090,553
Sep 10, 2026	27.50	27.99	27.21	27.41	27.41	-1.30%	5,331,353
Sep 9, 2026	28.79	28.96	27.71	27.77	27.77	-3.21%	7,292,251
Sep 8, 2026	29.36	29.48	28.60	28.69	28.69	-2.84%	12,165,021
Sep 4, 2026	28.50	29.71	28.37	29.53	29.53	3.58%	6,472,098
Sep 3, 2026	28.78	28.89	28.10	28.51	28.51	-0.18%	8,514,363
Sep 2, 2026	29.41	29.55	28.54	28.56	28.56	-3.05%	8,961,248
Sep 1, 2026	30.07	30.33	29.36	29.46	29.46	-3.57%	7,200,124
Aug 31, 2026	30.73	30.89	30.09	30.55	30.55	-1.61%	7,518,778
Aug 28, 2026	30.84	31.13	30.66	31.05	31.05	1.74%	5,367,345
Aug 27, 2026	30.87	31.14	30.26	30.52	30.52	-1.80%	8,096,430
Aug 26, 2026	31.71	31.79	30.73	31.08	31.08	-1.61%	6,930,692
Aug 25, 2026	30.85	31.69	30.61	31.59	31.59	1.12%	7,766,357
Aug 24, 2026	32.45	32.72	31.14	31.24	31.24	-4.26%	9,794,484
Aug 21, 2026	32.79	32.97	32.23	32.63	32.63	0.31%	7,594,253
Aug 20, 2026	33.54	33.54	32.18	32.53	32.53	-4.38%	14,967,321
Aug 19, 2026	33.93	34.84	33.70	34.02	34.02	1.19%	7,922,960
Aug 18, 2026	33.89	34.70	32.76	33.62	33.62	3.22%	12,712,780
Aug 17, 2026	32.88	33.42	32.08	32.57	32.57	-0.91%	9,602,793
Aug 14, 2026	32.98	33.41	32.66	32.87	32.87	-0.75%	4,531,996
Aug 13, 2026	33.36	33.40	32.48	33.12	33.12	0.27%	5,908,143
Aug 12, 2026	33.72	33.83	32.97	33.03	33.03	-2.42%	4,973,707
Aug 11, 2026	34.84	35.35	33.33	33.85	33.85	-6.41%	7,437,888
Aug 10, 2026	36.83	37.17	36.05	36.17	36.17	-1.82%	4,048,324
Aug 7, 2026	36.74	37.27	35.99	36.84	36.84	2.02%	6,132,240