Skip to main content
Amper, S.A. (BME:AMP)
Spain flag Spain · Delayed Price · Currency is EUR
0.1462
-0.0006 (-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