Amer Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	34.17	34.42	33.24	33.11	-	-3.10%	1,371,004
Jun 26, 2026	33.98	34.48	33.49	34.17	34.17	0.15%	6,760,304
Jun 25, 2026	35.36	35.62	33.99	34.12	34.12	-2.79%	3,220,138
Jun 24, 2026	35.28	35.84	34.68	35.10	35.10	0.98%	4,967,799
Jun 23, 2026	35.50	36.09	34.67	34.76	34.76	-3.74%	3,277,842
Jun 22, 2026	36.50	36.99	35.68	36.11	36.11	-1.95%	3,037,928
Jun 18, 2026	36.12	36.95	35.74	36.83	36.83	4.93%	4,017,234
Jun 17, 2026	35.63	36.56	35.05	35.10	35.10	-1.38%	3,276,734
Jun 16, 2026	35.97	36.28	35.57	35.59	35.59	-0.84%	3,352,343
Jun 15, 2026	36.87	37.17	35.80	35.89	35.89	1.21%	4,327,543
Jun 12, 2026	35.90	36.27	35.23	35.46	35.46	-0.39%	2,328,092
Jun 11, 2026	33.86	35.66	33.69	35.60	35.60	5.45%	4,174,373
Jun 10, 2026	34.47	34.88	33.43	33.76	33.76	-2.85%	4,129,117
Jun 9, 2026	34.40	36.02	34.20	34.75	34.75	2.57%	6,294,912
Jun 8, 2026	34.47	34.48	33.72	33.88	33.88	-0.65%	3,443,348
Jun 5, 2026	34.27	34.74	33.56	34.10	34.10	-1.13%	3,336,005
Jun 4, 2026	34.45	34.81	33.99	34.49	34.49	0.38%	3,717,188
Jun 3, 2026	34.82	35.03	33.70	34.36	34.36	-2.97%	4,503,186
Jun 2, 2026	35.66	35.75	35.14	35.41	35.41	-1.14%	3,212,070
Jun 1, 2026	35.32	35.89	34.67	35.82	35.82	0.67%	3,434,364
May 29, 2026	36.01	36.38	35.34	35.58	35.58	-1.28%	4,095,750
May 28, 2026	36.07	36.87	35.75	36.04	36.04	-1.66%	4,382,533
May 27, 2026	37.07	37.51	36.61	36.65	36.65	-0.62%	3,928,522
May 26, 2026	35.71	37.04	35.43	36.88	36.88	4.59%	4,821,242
May 22, 2026	35.43	35.50	34.90	35.26	35.26	-0.20%	3,594,923
May 21, 2026	34.49	35.83	34.37	35.33	35.33	1.41%	3,818,300
May 20, 2026	34.41	35.61	33.00	34.84	34.84	2.99%	7,451,367
May 19, 2026	34.00	35.87	33.54	33.83	33.83	2.05%	16,342,582
May 18, 2026	33.52	34.11	32.61	33.15	33.15	0.94%	11,966,453
May 15, 2026	32.76	33.87	32.71	32.84	32.84	-1.47%	4,058,059
May 14, 2026	32.82	33.80	32.61	33.33	33.33	1.68%	2,614,050
May 13, 2026	33.63	33.91	32.58	32.78	32.78	-2.32%	4,296,168
May 12, 2026	33.70	34.03	32.91	33.56	33.56	-2.72%	4,077,085
May 11, 2026	35.92	35.92	34.08	34.50	34.50	-4.25%	6,069,450
May 8, 2026	36.82	36.86	35.86	36.03	36.03	-1.26%	3,241,042
May 7, 2026	37.35	37.35	35.85	36.49	36.49	-1.88%	3,669,673
May 6, 2026	35.89	37.37	35.43	37.19	37.19	6.93%	3,895,467
May 5, 2026	34.30	35.16	34.05	34.78	34.78	2.54%	3,261,280
May 4, 2026	35.05	35.29	33.91	33.92	33.92	-3.77%	3,404,039
May 1, 2026	35.05	36.05	35.04	35.25	35.25	0.51%	3,161,505
Apr 30, 2026	34.90	35.13	34.42	35.07	35.07	1.65%	3,238,872
Apr 29, 2026	34.72	35.09	34.40	34.50	34.50	-0.89%	2,494,479
Apr 28, 2026	34.91	35.38	34.72	34.81	34.81	-1.67%	3,163,957
Apr 27, 2026	35.71	35.99	35.20	35.40	35.40	-1.23%	3,983,443
Apr 24, 2026	35.98	36.30	35.74	35.84	35.84	-0.08%	2,436,934
Apr 23, 2026	35.98	37.29	35.64	35.87	35.87	-1.02%	2,755,385
Apr 22, 2026	36.48	36.71	35.75	36.24	36.24	0.25%	2,770,880
Apr 21, 2026	37.07	37.09	35.53	36.15	36.15	-1.53%	4,067,124
Apr 20, 2026	36.59	37.11	36.17	36.71	36.71	-1.08%	2,753,942
Apr 17, 2026	37.26	38.05	36.87	37.11	37.11	3.03%	4,272,615
Apr 16, 2026	36.52	36.66	35.88	36.02	36.02	-1.07%	2,768,317
Apr 15, 2026	36.49	36.88	35.82	36.41	36.41	0.30%	2,204,368
Apr 14, 2026	35.81	36.67	35.41	36.30	36.30	2.98%	3,660,506
Apr 13, 2026	34.85	35.42	34.54	35.25	35.25	0.09%	2,459,531
Apr 10, 2026	35.88	36.00	34.95	35.22	35.22	-1.54%	2,913,102
Apr 9, 2026	34.54	36.19	34.53	35.77	35.77	2.00%	3,650,413
Apr 8, 2026	35.31	37.93	34.76	35.07	35.07	7.35%	6,936,972
Apr 7, 2026	33.30	33.43	32.02	32.67	32.67	-3.63%	4,985,351
Apr 6, 2026	33.68	34.05	33.10	33.90	33.90	1.50%	3,257,788
Apr 2, 2026	32.84	33.92	32.31	33.40	33.40	-1.36%	2,811,179
Apr 1, 2026	33.52	34.40	32.97	33.86	33.86	2.86%	5,444,258
Mar 31, 2026	31.69	33.40	31.63	32.92	32.92	6.16%	5,530,599
Mar 30, 2026	31.66	31.87	30.90	31.01	31.01	-1.34%	4,916,109
Mar 27, 2026	31.37	31.60	30.65	31.43	31.43	-1.23%	4,415,639
Mar 26, 2026	33.13	33.78	31.78	31.82	31.82	-5.35%	3,799,127
Mar 25, 2026	33.85	34.43	33.26	33.62	33.62	1.60%	7,313,147
Mar 24, 2026	32.10	33.47	32.03	33.09	33.09	1.16%	4,535,566
Mar 23, 2026	31.47	33.31	31.47	32.71	32.71	6.41%	6,073,651
Mar 20, 2026	32.48	32.66	30.55	30.74	30.74	-5.91%	5,350,945
Mar 19, 2026	32.60	33.00	31.66	32.67	32.67	-2.07%	4,310,589
Mar 18, 2026	33.64	34.34	33.27	33.36	33.36	-0.89%	4,476,062
Mar 17, 2026	33.94	34.77	33.49	33.66	33.66	0.33%	2,344,729
Mar 16, 2026	33.07	33.96	32.75	33.55	33.55	3.74%	3,385,169
Mar 13, 2026	32.73	32.78	32.04	32.34	32.34	-0.03%	3,709,645
Mar 12, 2026	32.85	33.37	32.33	32.35	32.35	-3.14%	4,246,313
Mar 11, 2026	34.49	34.74	33.24	33.40	33.40	-3.72%	4,344,571
Mar 10, 2026	34.45	35.30	33.79	34.69	34.69	1.79%	6,724,927
Mar 9, 2026	33.00	34.15	32.63	34.08	34.08	0.29%	6,689,740
Mar 6, 2026	34.59	35.18	33.77	33.98	33.98	-3.88%	5,713,600
Mar 5, 2026	36.51	36.85	34.68	35.35	35.35	-4.38%	8,542,324
Mar 4, 2026	37.10	37.50	36.41	36.97	36.97	0.14%	6,602,082
Mar 3, 2026	36.74	37.00	35.21	36.92	36.92	-2.56%	18,491,862
Mar 2, 2026	36.95	38.35	36.40	37.89	37.89	-0.24%	3,813,647
Feb 27, 2026	37.72	38.35	37.02	37.98	37.98	-1.84%	3,677,500
Feb 26, 2026	38.69	39.26	37.72	38.69	38.69	2.22%	4,211,210
Feb 25, 2026	38.19	38.62	36.25	37.85	37.85	-1.02%	7,694,419
Feb 24, 2026	38.69	40.67	38.00	38.24	38.24	-5.56%	11,081,500
Feb 23, 2026	41.75	42.09	40.11	40.49	40.49	-3.50%	6,225,251
Feb 20, 2026	41.51	42.76	41.12	41.96	41.96	1.08%	4,132,723
Feb 19, 2026	41.31	41.57	40.68	41.51	41.51	0.48%	1,879,967
Feb 18, 2026	40.02	41.84	40.00	41.31	41.31	2.61%	3,900,282
Feb 17, 2026	39.85	40.83	39.28	40.26	40.26	1.13%	3,213,611
Feb 13, 2026	38.74	39.90	38.18	39.81	39.81	3.35%	3,338,830
Feb 12, 2026	40.27	40.61	38.00	38.52	38.52	-3.24%	5,539,798
Feb 11, 2026	40.62	41.31	39.70	39.81	39.81	-0.97%	5,373,540
Feb 10, 2026	40.34	41.23	39.80	40.20	40.20	1.67%	8,216,061
Feb 9, 2026	37.90	39.79	37.90	39.54	39.54	5.41%	8,386,131
Feb 6, 2026	36.23	37.68	36.22	37.51	37.51	4.98%	4,106,141
Feb 5, 2026	36.13	36.64	34.82	35.73	35.73	-1.68%	5,417,976
Feb 4, 2026	36.38	36.58	35.28	36.34	36.34	1.08%	4,094,459