Amer Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	28.50	29.39	28.37	29.30	-	2.77%	1,181,099
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
Aug 6, 2026	36.71	37.65	36.11	36.11	36.11	-1.69%	8,004,576
Aug 5, 2026	36.44	37.30	36.44	36.73	36.73	1.41%	2,677,769
Aug 4, 2026	36.96	37.26	36.19	36.22	36.22	0.06%	3,623,214
Aug 3, 2026	36.05	36.51	35.81	36.20	36.20	1.94%	3,164,229
Jul 31, 2026	35.99	36.38	35.35	35.51	35.51	-1.63%	2,801,569
Jul 30, 2026	36.11	36.18	35.47	36.10	36.10	0.11%	3,705,367
Jul 29, 2026	35.64	36.60	34.89	36.06	36.06	0.19%	3,077,452
Jul 28, 2026	35.69	36.13	35.03	35.99	35.99	2.30%	4,480,747
Jul 27, 2026	34.60	35.81	34.55	35.18	35.18	3.71%	3,953,844
Jul 24, 2026	33.25	34.06	32.99	33.92	33.92	1.86%	2,056,996
Jul 23, 2026	33.75	34.01	32.96	33.30	33.30	-3.14%	3,942,033
Jul 22, 2026	34.30	34.71	33.41	34.38	34.38	-0.35%	4,175,940
Jul 21, 2026	36.05	36.38	33.68	34.50	34.50	-5.06%	9,705,939
Jul 20, 2026	36.26	36.86	36.07	36.34	36.34	-0.27%	3,615,551
Jul 17, 2026	35.51	36.52	35.21	36.44	36.44	1.14%	3,076,016
Jul 16, 2026	35.63	36.71	35.46	36.03	36.03	1.18%	5,259,046
Jul 15, 2026	34.64	36.15	34.64	35.61	35.61	3.79%	4,224,279
Jul 14, 2026	34.78	35.18	34.03	34.31	34.31	0.47%	1,828,837
Jul 13, 2026	34.94	35.07	34.03	34.15	34.15	-1.87%	2,192,369
Jul 10, 2026	34.02	35.07	33.74	34.80	34.80	2.75%	3,338,799
Jul 9, 2026	33.82	34.13	33.45	33.87	33.87	-0.03%	1,694,341
Jul 8, 2026	33.45	33.99	32.70	33.88	33.88	-0.44%	3,725,230
Jul 7, 2026	34.94	35.07	33.77	34.03	34.03	-2.32%	2,111,232
Jul 6, 2026	35.21	35.45	34.59	34.84	34.84	-0.60%	2,792,715
Jul 2, 2026	34.69	35.07	34.18	35.05	35.05	2.76%	3,102,512
Jul 1, 2026	33.48	34.29	33.17	34.11	34.11	0.80%	4,556,837
Jun 30, 2026	33.35	34.13	32.90	33.84	33.84	1.62%	3,436,833
Jun 29, 2026	34.17	34.42	33.04	33.30	33.30	-2.55%	4,592,553
Jun 26, 2026	33.98	34.48	33.49	34.17	34.17	0.15%	6,760,304