Skip to main content
Amper, S.A. (BME:AMP)
Spain flag Spain · Delayed Price · Currency is EUR
0.184
+0.003 (1.43%)
Apr 28, 2026, 5:42 PM CET

Amper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.180.190.180.180.181.43%9,763,233
Apr 27, 20260.180.180.180.180.18-0.55%7,304,605
Apr 24, 20260.190.190.180.180.18-1.62%6,099,452
Apr 23, 20260.190.190.180.190.190.22%5,303,098
Apr 22, 20260.190.190.180.190.192.21%10,041,050
Apr 21, 20260.190.190.180.180.18-1.63%7,972,015
Apr 20, 20260.190.190.180.180.18-1.08%6,549,157
Apr 17, 20260.190.190.180.190.190.98%18,349,850
Apr 16, 20260.190.190.180.180.18-1.29%18,066,760
Apr 15, 20260.180.190.180.190.193.90%23,126,872
Apr 14, 20260.170.180.170.180.185.52%28,742,030
Apr 13, 20260.170.170.170.170.170.12%5,625,514
Apr 10, 20260.170.170.170.170.173.66%23,984,280
Apr 9, 20260.160.170.160.160.16-1.09%5,457,581
Apr 8, 20260.160.170.160.170.175.47%18,059,700
Apr 7, 20260.160.160.160.160.16-1.13%8,916,505
Apr 2, 20260.160.160.150.160.160.13%5,349,626
Apr 1, 20260.160.160.160.160.161.28%7,959,240
Mar 31, 20260.150.160.150.160.161.82%6,497,610
Mar 30, 20260.150.160.150.150.15-1.28%5,832,042
Mar 27, 20260.160.160.150.160.16-1.27%7,931,774
Mar 26, 20260.160.160.160.160.16-2.11%4,121,744
Mar 25, 20260.160.170.160.160.16-0.62%9,642,099
Mar 24, 20260.160.160.160.160.161.75%10,665,810
Mar 23, 20260.150.160.150.160.165.14%28,824,990
Mar 20, 20260.150.160.150.150.15-1.43%4,968,303
Mar 19, 20260.160.160.150.150.15-2.16%11,762,060
Mar 18, 20260.160.170.160.160.16-2.96%7,509,960
Mar 17, 20260.160.160.160.160.162.79%7,420,643
Mar 16, 20260.160.160.150.160.161.41%5,618,806
Mar 13, 20260.160.160.160.160.16-2.51%7,838,120
Mar 12, 20260.160.160.160.160.16-0.87%7,027,157
Mar 11, 20260.160.160.160.160.160.37%6,871,037
Mar 10, 20260.170.170.160.160.16-0.50%12,560,540
Mar 9, 20260.150.160.150.160.162.54%17,850,540
Mar 6, 20260.160.160.160.160.16-1.13%11,616,360
Mar 5, 20260.160.170.160.160.16-1.24%15,430,570
Mar 4, 20260.150.160.150.160.164.95%23,244,240
Mar 3, 20260.160.160.150.150.15-8.69%32,883,770
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%11,486,350
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%14,735,940
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%55,564,470
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%10,481,910
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