Amer Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	34.27	34.74	33.56	34.10	34.10	-1.13%	3,336,005
Jun 4, 2026	34.45	34.81	33.99	34.49	34.49	0.38%	3,717,188
Jun 3, 2026	34.82	35.03	33.70	34.36	34.36	-2.97%	4,503,186
Jun 2, 2026	35.66	35.75	35.14	35.41	35.41	-1.14%	3,212,070
Jun 1, 2026	35.32	35.89	34.67	35.82	35.82	0.67%	3,434,364
May 29, 2026	36.01	36.38	35.34	35.58	35.58	-1.28%	4,095,750
May 28, 2026	36.07	36.87	35.75	36.04	36.04	-1.66%	4,382,533
May 27, 2026	37.07	37.51	36.61	36.65	36.65	-0.62%	3,928,522
May 26, 2026	35.71	37.04	35.43	36.88	36.88	4.59%	4,821,242
May 22, 2026	35.43	35.50	34.90	35.26	35.26	-0.20%	3,594,923
May 21, 2026	34.49	35.83	34.37	35.33	35.33	1.41%	3,818,300
May 20, 2026	34.41	35.61	33.00	34.84	34.84	2.99%	7,451,367
May 19, 2026	34.00	35.87	33.54	33.83	33.83	2.05%	16,342,582
May 18, 2026	33.52	34.11	32.61	33.15	33.15	0.94%	11,966,453
May 15, 2026	32.76	33.87	32.71	32.84	32.84	-1.47%	4,058,059
May 14, 2026	32.82	33.80	32.61	33.33	33.33	1.68%	2,614,050
May 13, 2026	33.63	33.91	32.58	32.78	32.78	-2.32%	4,296,168
May 12, 2026	33.70	34.03	32.91	33.56	33.56	-2.72%	4,077,085
May 11, 2026	35.92	35.92	34.08	34.50	34.50	-4.25%	6,069,450
May 8, 2026	36.82	36.86	35.86	36.03	36.03	-1.26%	3,241,042
May 7, 2026	37.35	37.35	35.85	36.49	36.49	-1.88%	3,669,673
May 6, 2026	35.89	37.37	35.43	37.19	37.19	6.93%	3,895,467
May 5, 2026	34.30	35.16	34.05	34.78	34.78	2.54%	3,261,280
May 4, 2026	35.05	35.29	33.91	33.92	33.92	-3.77%	3,404,039
May 1, 2026	35.05	36.05	35.04	35.25	35.25	0.51%	3,161,505
Apr 30, 2026	34.90	35.13	34.42	35.07	35.07	1.65%	3,238,872
Apr 29, 2026	34.72	35.09	34.40	34.50	34.50	-0.89%	2,494,479
Apr 28, 2026	34.91	35.38	34.72	34.81	34.81	-1.67%	3,163,957
Apr 27, 2026	35.71	35.99	35.20	35.40	35.40	-1.23%	3,983,443
Apr 24, 2026	35.98	36.30	35.74	35.84	35.84	-0.08%	2,436,934
Apr 23, 2026	35.98	37.29	35.64	35.87	35.87	-1.02%	2,755,385
Apr 22, 2026	36.48	36.71	35.75	36.24	36.24	0.25%	2,770,880
Apr 21, 2026	37.07	37.09	35.53	36.15	36.15	-1.53%	4,067,124
Apr 20, 2026	36.59	37.11	36.17	36.71	36.71	-1.08%	2,753,942
Apr 17, 2026	37.26	38.05	36.87	37.11	37.11	3.03%	4,272,615
Apr 16, 2026	36.52	36.66	35.88	36.02	36.02	-1.07%	2,768,317
Apr 15, 2026	36.49	36.88	35.82	36.41	36.41	0.30%	2,204,368
Apr 14, 2026	35.81	36.67	35.41	36.30	36.30	2.98%	3,660,506
Apr 13, 2026	34.85	35.42	34.54	35.25	35.25	0.09%	2,459,531
Apr 10, 2026	35.88	36.00	34.95	35.22	35.22	-1.54%	2,913,102
Apr 9, 2026	34.54	36.19	34.53	35.77	35.77	2.00%	3,650,413
Apr 8, 2026	35.31	37.93	34.76	35.07	35.07	7.35%	6,936,972
Apr 7, 2026	33.30	33.43	32.02	32.67	32.67	-3.63%	4,985,351
Apr 6, 2026	33.68	34.05	33.10	33.90	33.90	1.50%	3,257,788
Apr 2, 2026	32.84	33.92	32.31	33.40	33.40	-1.36%	2,811,179
Apr 1, 2026	33.52	34.40	32.97	33.86	33.86	2.86%	5,444,258
Mar 31, 2026	31.69	33.40	31.63	32.92	32.92	6.16%	5,530,599
Mar 30, 2026	31.66	31.87	30.90	31.01	31.01	-1.34%	4,916,109
Mar 27, 2026	31.37	31.60	30.65	31.43	31.43	-1.23%	4,415,639
Mar 26, 2026	33.13	33.78	31.78	31.82	31.82	-5.35%	3,799,127