Skip to main content
Amper, S.A. (BME:AMP)
Spain flag Spain · Delayed Price · Currency is EUR
0.146
-0.001 (-0.41%)
At close: Dec 5, 2025

Amper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.130.130.130.130.131.07%6,990,079
Oct 8, 20250.130.130.130.130.130.31%4,220,823
Oct 7, 20250.130.130.130.130.13-0.30%3,226,336
Oct 6, 20250.130.130.130.130.13-0.15%4,221,192
Oct 3, 20250.130.130.130.130.130.15%7,864,895
Oct 2, 20250.130.140.130.130.13-1.79%8,396,841
Oct 1, 20250.140.140.130.130.13-0.74%6,954,325
Sep 30, 20250.140.140.130.130.13-0.30%5,048,868
Sep 29, 20250.140.140.140.140.14-0.44%4,116,978
Sep 26, 20250.140.140.130.140.140.44%2,696,201
Sep 25, 20250.140.140.130.140.14-0.44%6,103,683
Sep 24, 20250.140.140.140.140.14-2.30%8,502,330
Sep 23, 20250.140.140.140.140.141.02%9,809,578
Sep 22, 20250.140.140.140.140.14-0.72%6,719,208
Sep 19, 20250.140.140.140.140.14-1.00%9,428,984
Sep 18, 20250.140.140.140.140.144.01%17,239,920
Sep 17, 20250.140.140.130.130.13-0.44%3,032,095
Sep 16, 20250.140.140.140.140.14-1.60%2,844,499
Sep 15, 20250.140.140.140.140.141.33%5,384,213
Sep 12, 20250.140.140.130.140.140.44%2,701,631
Sep 11, 20250.140.140.130.140.14-1.17%2,414,632
Sep 10, 20250.140.140.130.140.140.59%4,138,384
Sep 9, 20250.140.140.130.140.14-1.02%5,633,803
Sep 8, 20250.140.140.140.140.140.88%8,500,375
Sep 5, 20250.130.140.130.140.143.34%11,641,350
Sep 4, 20250.130.130.130.130.13-0.30%3,656,135
Sep 3, 20250.130.130.130.130.133.13%9,714,350
Sep 2, 20250.130.130.130.130.13-2.14%4,657,254
Sep 1, 20250.130.130.130.130.130.46%4,814,088
Aug 29, 20250.130.130.130.130.13-0.31%5,234,255
Aug 28, 20250.130.130.130.130.131.71%4,516,272
Aug 27, 20250.130.130.130.130.130.47%7,006,441
Aug 26, 20250.130.130.130.130.13-1.54%7,347,691
Aug 25, 20250.130.130.130.130.13-0.46%7,758,787
Aug 22, 20250.130.130.130.130.133.82%12,992,140
Aug 21, 20250.130.130.120.130.130.80%9,471,254
Aug 20, 20250.130.130.120.120.12-2.96%31,384,860
Aug 19, 20250.130.130.130.130.13-2.28%19,105,680
Aug 18, 20250.130.130.130.130.130.61%13,735,610
Aug 15, 20250.130.130.130.130.13-1.95%20,031,640
Aug 14, 20250.140.140.130.130.13-2.06%14,213,990
Aug 13, 20250.140.140.140.140.14-0.15%8,357,398
Aug 12, 20250.140.140.140.140.140.89%5,517,479
Aug 11, 20250.140.140.130.140.14-1.17%9,431,245
Aug 8, 20250.140.140.140.140.141.04%10,138,780
Aug 7, 20250.140.140.130.140.14-0.15%11,096,560
Aug 6, 20250.140.140.130.140.14-1.60%18,343,070
Aug 5, 20250.140.140.140.140.14-0.43%21,041,730
Aug 4, 20250.140.140.140.140.14-0.86%17,325,650
Aug 1, 20250.140.150.140.140.14-2.24%21,914,620
Jul 31, 20250.150.150.140.140.14-1.79%16,308,810
Jul 30, 20250.140.150.140.150.151.11%32,763,730
Jul 29, 20250.150.150.140.140.14-2.71%16,431,700
Jul 28, 20250.150.150.150.150.15-1.60%11,973,360
Jul 25, 20250.160.160.150.150.15-6.83%23,331,580
Jul 24, 20250.160.170.160.160.163.07%40,745,250
Jul 23, 20250.150.160.150.160.167.87%28,665,720
Jul 22, 20250.150.150.140.140.140.70%10,715,620
Jul 21, 20250.150.150.140.140.14-2.71%14,260,530