Amer Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.91	35.38	34.75	34.84	-	-1.58%	2,464,166
Apr 27, 2026	35.71	35.99	35.20	35.40	35.40	-1.23%	3,960,592
Apr 24, 2026	35.98	36.30	35.74	35.84	35.84	-0.08%	2,356,547
Apr 23, 2026	35.98	37.29	35.64	35.87	35.87	-1.02%	2,755,355
Apr 22, 2026	36.48	36.71	35.75	36.24	36.24	0.25%	2,746,397
Apr 21, 2026	37.07	37.09	35.53	36.15	36.15	-1.53%	4,066,325
Apr 20, 2026	36.59	37.11	36.17	36.71	36.71	-1.08%	2,695,651
Apr 17, 2026	37.26	38.05	36.87	37.11	37.11	3.03%	4,252,207
Apr 16, 2026	36.52	36.66	35.88	36.02	36.02	-1.07%	2,768,189
Apr 15, 2026	36.49	36.88	35.82	36.41	36.41	0.30%	2,074,582
Apr 14, 2026	35.81	36.67	35.41	36.30	36.30	2.98%	3,559,541
Apr 13, 2026	34.85	35.42	34.54	35.25	35.25	0.09%	2,458,905
Apr 10, 2026	35.88	36.00	34.95	35.22	35.22	-1.54%	2,912,937
Apr 9, 2026	34.54	36.19	34.53	35.77	35.77	2.00%	3,650,380
Apr 8, 2026	35.31	37.93	34.76	35.07	35.07	7.35%	6,936,409
Apr 7, 2026	33.30	33.43	32.02	32.67	32.67	-3.63%	4,979,112
Apr 6, 2026	33.68	34.05	33.10	33.90	33.90	1.50%	3,184,788
Apr 2, 2026	32.84	33.92	32.31	33.40	33.40	-1.36%	2,796,075
Apr 1, 2026	33.52	34.40	32.97	33.86	33.86	2.86%	5,341,668
Mar 31, 2026	31.69	33.40	31.63	32.92	32.92	6.16%	5,530,450
Mar 30, 2026	31.66	31.87	30.90	31.01	31.01	-1.34%	4,853,024
Mar 27, 2026	31.37	31.60	30.65	31.43	31.43	-1.23%	4,415,505
Mar 26, 2026	33.13	33.78	31.78	31.82	31.82	-5.35%	3,766,603
Mar 25, 2026	33.85	34.43	33.26	33.62	33.62	1.60%	7,250,836
Mar 24, 2026	32.10	33.47	32.03	33.09	33.09	1.16%	4,403,228
Mar 23, 2026	31.47	33.31	31.47	32.71	32.71	6.41%	5,977,494
Mar 20, 2026	32.48	32.66	30.55	30.74	30.74	-5.91%	5,341,619
Mar 19, 2026	32.60	33.00	31.66	32.67	32.67	-2.07%	4,271,991
Mar 18, 2026	33.64	34.34	33.27	33.36	33.36	-0.89%	4,475,819
Mar 17, 2026	33.94	34.77	33.49	33.66	33.66	0.33%	2,344,659
Mar 16, 2026	33.07	33.96	32.75	33.55	33.55	3.74%	3,384,951
Mar 13, 2026	32.73	32.78	32.04	32.34	32.34	-0.03%	3,709,138
Mar 12, 2026	32.85	33.37	32.33	32.35	32.35	-3.14%	4,245,712
Mar 11, 2026	34.49	34.74	33.24	33.40	33.40	-3.72%	4,085,166
Mar 10, 2026	34.45	35.30	33.79	34.69	34.69	1.79%	6,724,917
Mar 9, 2026	33.00	34.15	32.63	34.08	34.08	0.29%	6,095,987
Mar 6, 2026	34.59	35.18	33.77	33.98	33.98	-3.88%	5,710,139
Mar 5, 2026	36.51	36.85	34.68	35.35	35.35	-4.38%	8,296,922
Mar 4, 2026	37.10	37.50	36.41	36.97	36.97	0.14%	5,394,525
Mar 3, 2026	36.74	37.00	35.21	36.92	36.92	-2.56%	18,128,656
Mar 2, 2026	36.95	38.35	36.40	37.89	37.89	-0.24%	3,688,418
Feb 27, 2026	37.72	38.35	37.02	37.98	37.98	-1.84%	3,599,855
Feb 26, 2026	38.69	39.26	37.72	38.69	38.69	2.22%	3,932,468
Feb 25, 2026	38.19	38.62	36.25	37.85	37.85	-1.02%	7,646,465
Feb 24, 2026	38.69	40.67	38.00	38.24	38.24	-5.56%	10,672,922
Feb 23, 2026	41.75	42.09	40.11	40.49	40.49	-3.50%	6,214,932
Feb 20, 2026	41.51	42.76	41.12	41.96	41.96	1.08%	4,064,272
Feb 19, 2026	41.31	41.57	40.68	41.51	41.51	0.48%	1,812,123
Feb 18, 2026	40.02	41.84	40.00	41.31	41.31	2.61%	3,843,606
Feb 17, 2026	39.85	40.83	39.28	40.26	40.26	1.13%	3,070,855
Feb 13, 2026	38.74	39.90	38.18	39.81	39.81	3.35%	3,338,001
Feb 12, 2026	40.27	40.61	38.00	38.52	38.52	-3.24%	5,494,821
Feb 11, 2026	40.62	41.31	39.70	39.81	39.81	-0.97%	5,290,788
Feb 10, 2026	40.34	41.23	39.80	40.20	40.20	1.67%	7,912,868
Feb 9, 2026	37.90	39.79	37.90	39.54	39.54	5.41%	7,949,706
Feb 6, 2026	36.23	37.68	36.22	37.51	37.51	4.98%	4,102,351
Feb 5, 2026	36.13	36.64	34.82	35.73	35.73	-1.68%	5,016,121
Feb 4, 2026	36.38	36.58	35.28	36.34	36.34	1.08%	4,093,758
Feb 3, 2026	38.15	38.21	35.18	35.95	35.95	-5.32%	6,886,720
Feb 2, 2026	36.60	38.02	36.45	37.97	37.97	3.66%	3,998,880
Jan 30, 2026	37.00	37.63	36.36	36.63	36.63	-1.90%	3,891,086
Jan 29, 2026	37.33	37.81	36.75	37.34	37.34	0.38%	3,482,882
Jan 28, 2026	38.37	38.91	36.84	37.20	37.20	-2.31%	4,460,693
Jan 27, 2026	38.10	38.36	37.48	38.08	38.08	0.55%	2,520,889
Jan 26, 2026	38.24	38.88	37.75	37.87	37.87	0.40%	4,034,032
Jan 23, 2026	36.37	37.74	36.09	37.72	37.72	3.37%	4,485,672
Jan 22, 2026	35.98	36.71	35.82	36.49	36.49	1.73%	4,277,389
Jan 21, 2026	36.94	36.94	35.54	35.87	35.87	-1.62%	4,486,792
Jan 20, 2026	36.12	37.21	35.87	36.46	36.46	-1.54%	4,123,580
Jan 16, 2026	37.26	37.49	36.84	37.03	37.03	-0.70%	2,174,302
Jan 15, 2026	36.95	37.93	36.90	37.29	37.29	1.50%	3,278,279
Jan 14, 2026	38.21	38.38	36.46	36.74	36.74	-3.97%	3,760,662
Jan 13, 2026	38.00	38.41	37.70	38.26	38.26	0.71%	1,880,739
Jan 12, 2026	37.92	38.73	37.56	37.99	37.99	-1.40%	1,933,402
Jan 9, 2026	38.95	39.58	37.86	38.53	38.53	-1.51%	2,592,543
Jan 8, 2026	38.87	40.00	38.70	39.12	39.12	1.90%	3,585,248
Jan 7, 2026	38.69	39.10	38.13	38.39	38.39	-0.65%	2,279,797
Jan 6, 2026	37.05	38.90	37.00	38.64	38.64	4.18%	3,139,816
Jan 5, 2026	37.48	37.59	36.24	37.09	37.09	-1.09%	5,104,847
Jan 2, 2026	37.63	37.97	37.24	37.50	37.50	0.40%	2,150,212
Dec 31, 2025	37.63	37.65	36.80	37.35	37.35	-1.06%	3,267,046
Dec 30, 2025	37.75	38.10	37.33	37.75	37.75	-0.24%	1,814,281
Dec 29, 2025	38.05	38.36	37.56	37.84	37.84	-1.38%	2,403,641
Dec 26, 2025	37.97	38.43	37.83	38.37	38.37	1.40%	2,016,519
Dec 24, 2025	37.97	38.09	37.75	37.84	37.84	-0.24%	808,693
Dec 23, 2025	38.13	38.25	37.39	37.93	37.93	-0.50%	1,638,074
Dec 22, 2025	38.47	38.47	37.77	38.12	38.12	-0.24%	2,832,357
Dec 19, 2025	38.20	38.74	37.91	38.21	38.21	0.08%	2,460,421
Dec 18, 2025	38.54	38.87	38.18	38.18	38.18	0.71%	3,234,348
Dec 17, 2025	38.90	39.00	37.70	37.91	37.91	-2.54%	4,326,991
Dec 16, 2025	38.91	39.49	38.45	38.90	38.90	-0.36%	2,271,917
Dec 15, 2025	38.66	39.43	38.30	39.04	39.04	1.77%	3,530,448
Dec 12, 2025	39.29	39.32	37.96	38.36	38.36	-2.54%	3,525,939
Dec 11, 2025	39.21	39.87	39.00	39.36	39.36	-0.28%	3,303,123
Dec 10, 2025	38.74	39.84	38.20	39.47	39.47	2.04%	4,440,090
Dec 9, 2025	37.60	39.20	37.24	38.68	38.68	4.01%	6,935,820
Dec 8, 2025	36.31	37.28	36.25	37.19	37.19	3.85%	4,120,909
Dec 5, 2025	36.24	36.62	35.77	35.81	35.81	-0.47%	3,276,653
Dec 4, 2025	36.37	36.94	35.93	35.98	35.98	-2.65%	3,579,811
Dec 3, 2025	37.13	37.46	36.77	36.96	36.96	-0.16%	4,358,995