Skip to main content
Amper, S.A. (BME:AMP)
Spain flag Spain · Delayed Price · Currency is EUR
0.153
-0.015 (-8.69%)
Mar 3, 2026, 5:35 PM CET

Amper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.160.160.150.15--7.86%31,767,832
Mar 2, 20260.170.170.160.170.17-1.18%17,676,960
Feb 27, 20260.180.190.160.170.17-6.80%51,867,950
Feb 26, 20260.180.180.180.180.182.47%15,700,050
Feb 25, 20260.180.180.170.180.18-0.34%6,956,339
Feb 24, 20260.180.180.170.180.181.94%11,855,840
Feb 23, 20260.180.180.180.180.18-1.13%9,085,536
Feb 20, 20260.180.180.170.180.181.03%8,276,172
Feb 19, 20260.180.180.170.180.18-2.01%6,335,781
Feb 18, 20260.170.180.170.180.183.59%11,486,357
Feb 17, 20260.170.170.170.170.17-0.12%6,034,832
Feb 16, 20260.170.180.170.170.17-1.03%3,760,348
Feb 13, 20260.170.180.170.170.170.69%6,873,967
Feb 12, 20260.180.180.170.170.17-1.25%5,399,279
Feb 11, 20260.180.180.170.180.18-3.09%8,682,769
Feb 10, 20260.180.180.180.180.180.22%11,134,880
Feb 9, 20260.180.180.180.180.182.26%6,707,699
Feb 6, 20260.170.180.170.180.181.96%6,319,562
Feb 5, 20260.180.180.170.170.17-2.91%13,026,920
Feb 4, 20260.180.180.180.180.18-0.56%7,195,204
Feb 3, 20260.190.190.180.180.18-4.06%15,679,840
Feb 2, 20260.190.190.180.190.19-1.16%6,809,245
Jan 30, 20260.190.190.190.190.190.53%7,938,408
Jan 29, 20260.190.190.190.190.19-1.46%7,643,914
Jan 28, 20260.200.200.190.190.19-1.85%9,949,237
Jan 27, 20260.190.200.190.200.201.67%10,600,450
Jan 26, 20260.190.190.180.190.194.58%14,735,944
Jan 23, 20260.190.190.180.180.18-0.97%8,514,410
Jan 22, 20260.180.190.180.190.191.87%8,361,009
Jan 21, 20260.180.180.180.180.180.89%8,979,120
Jan 20, 20260.180.180.180.180.18-0.66%8,244,952
Jan 19, 20260.180.180.180.180.180.11%13,326,780
Jan 16, 20260.180.190.180.180.18-1.20%15,841,820
Jan 15, 20260.190.190.180.180.18-3.47%12,637,100
Jan 14, 20260.190.190.190.190.19-0.42%7,208,277
Jan 13, 20260.190.190.190.190.19-0.10%11,397,970
Jan 12, 20260.190.200.180.190.191.49%22,820,770
Jan 9, 20260.190.200.190.190.19-2.28%14,446,960
Jan 8, 20260.200.200.190.190.19-2.73%40,302,310
Jan 7, 20260.200.210.200.200.20-0.50%36,789,310
Jan 6, 20260.200.200.190.200.20-0.40%34,837,700
Jan 5, 20260.190.200.190.200.206.84%68,135,280
Jan 2, 20260.180.190.170.190.1910.39%55,564,476
Dec 31, 20250.160.170.160.170.176.14%35,162,100
Dec 30, 20250.160.160.160.160.161.66%28,257,050
Dec 29, 20250.150.160.150.160.164.95%19,235,880
Dec 24, 20250.150.150.150.150.150.54%5,019,729
Dec 23, 20250.150.150.150.150.150.68%11,319,090
Dec 22, 20250.150.150.150.150.150.41%10,393,840
Dec 19, 20250.150.150.140.150.152.22%10,481,919
Dec 18, 20250.140.140.140.140.142.13%4,865,005
Dec 17, 20250.140.140.140.140.14-0.42%2,299,358
Dec 16, 20250.140.140.140.140.14-1.39%3,755,965
Dec 15, 20250.140.140.140.140.142.87%5,261,930
Dec 12, 20250.140.140.140.140.14-0.99%5,283,657
Dec 11, 20250.140.150.140.140.14-2.49%4,446,317
Dec 10, 20250.150.150.140.140.14-1.36%7,255,134
Dec 9, 20250.150.150.150.150.150.14%4,607,974
Dec 8, 20250.150.150.150.150.150.14%2,515,333
Dec 5, 20250.150.150.150.150.15-0.41%7,943,592
Dec 4, 20250.140.150.140.150.151.52%10,360,730
Dec 3, 20250.140.140.140.140.143.58%14,983,830
Dec 2, 20250.140.140.140.140.14-0.43%6,145,980
Dec 1, 20250.140.140.140.140.141.01%8,877,055
Nov 28, 20250.140.140.140.140.140.87%9,701,855
Nov 27, 20250.130.140.130.140.141.62%5,401,690
Nov 26, 20250.140.140.130.140.14-0.88%4,322,112
Nov 25, 20250.140.140.140.140.14-0.29%2,975,227
Nov 24, 20250.130.140.130.140.143.47%4,994,056
Nov 21, 20250.140.140.130.130.13-2.93%9,217,372
Nov 20, 20250.130.140.130.140.143.02%7,744,422
Nov 19, 20250.130.130.130.130.13-0.75%4,134,054
Nov 18, 20250.140.140.130.130.13-2.06%5,470,335
Nov 17, 20250.140.140.130.140.14-0.44%3,271,276
Nov 14, 20250.140.140.130.140.14-1.01%4,799,909
Nov 13, 20250.140.140.140.140.14-1.71%3,562,943
Nov 12, 20250.140.140.140.140.140.72%3,152,052
Nov 11, 20250.140.140.140.140.141.75%7,486,284
Nov 10, 20250.140.140.140.140.141.93%3,531,237
Nov 7, 20250.140.140.130.130.13-1.17%5,245,494
Nov 6, 20250.140.140.140.140.14-1.73%4,029,740
Nov 5, 20250.140.140.140.140.14-0.86%5,482,603
Nov 4, 20250.140.140.140.140.14-2.78%8,218,235
Nov 3, 20250.140.150.140.140.14-0.69%7,074,406
Oct 31, 20250.150.150.140.140.14-1.36%8,205,632
Oct 30, 20250.150.150.140.150.150.14%7,852,992
Oct 29, 20250.150.150.150.150.15-1.21%10,543,010
Oct 28, 20250.150.150.150.150.152.77%22,807,090
Oct 27, 20250.140.150.140.140.144.79%34,482,750
Oct 24, 20250.140.140.140.140.140.44%4,983,212
Oct 23, 20250.140.140.140.140.141.03%3,235,437
Oct 22, 20250.140.140.130.140.14-1.45%5,292,170
Oct 21, 20250.130.140.130.140.142.84%11,645,300
Oct 20, 20250.140.140.130.130.131.06%3,933,522
Oct 17, 20250.140.140.130.130.13-2.36%5,647,393
Oct 16, 20250.130.140.130.140.143.35%11,423,080
Oct 15, 20250.130.130.130.130.130.61%3,177,358
Oct 14, 20250.130.130.130.130.130.93%8,345,402
Oct 13, 20250.130.130.130.130.13-1.52%8,114,756
Oct 10, 20250.130.130.130.130.13-1.05%6,055,239