Amer Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.24	36.62	35.77	35.81	35.81	-0.47%	3,270,804
Dec 4, 2025	36.37	36.94	35.93	35.98	35.98	-2.65%	3,490,088
Dec 3, 2025	37.13	37.46	36.77	36.96	36.96	-0.16%	3,824,941
Dec 2, 2025	37.25	37.64	37.00	37.02	37.02	-0.03%	3,242,009
Dec 1, 2025	36.80	37.82	36.62	37.03	37.03	-0.27%	3,569,588
Nov 28, 2025	36.71	37.48	36.52	37.13	37.13	1.28%	1,542,287
Nov 26, 2025	36.98	37.46	36.50	36.66	36.66	0.16%	4,026,162
Nov 25, 2025	35.89	36.92	35.80	36.60	36.60	1.53%	5,416,298
Nov 24, 2025	34.26	36.09	34.26	36.05	36.05	5.84%	4,817,666
Nov 21, 2025	34.76	35.48	33.70	34.06	34.06	-0.84%	3,917,571
Nov 20, 2025	35.34	35.71	34.17	34.35	34.35	-1.18%	5,107,342
Nov 19, 2025	34.07	35.82	34.00	34.76	34.76	4.20%	7,410,747
Nov 18, 2025	33.02	34.04	31.25	33.36	33.36	8.45%	13,868,373
Nov 17, 2025	30.18	31.00	30.18	30.76	30.76	1.28%	10,767,120
Nov 14, 2025	29.89	30.75	29.72	30.37	30.37	-0.13%	5,722,239
Nov 13, 2025	31.10	31.64	30.38	30.41	30.41	-3.09%	3,442,086
Nov 12, 2025	31.11	32.19	30.75	31.38	31.38	3.98%	5,647,123
Nov 11, 2025	30.24	30.74	29.98	30.18	30.18	0.13%	2,982,929
Nov 10, 2025	30.04	30.47	29.57	30.14	30.14	2.03%	4,194,886
Nov 7, 2025	29.50	29.70	28.92	29.54	29.54	-0.44%	5,713,081
Nov 6, 2025	31.19	31.19	29.57	29.67	29.67	-5.12%	5,400,473
Nov 5, 2025	31.31	31.72	30.95	31.27	31.27	-0.41%	4,299,850
Nov 4, 2025	31.02	31.98	30.99	31.40	31.40	-0.22%	2,491,403
Nov 3, 2025	31.50	31.78	30.87	31.47	31.47	0.77%	5,807,146
Oct 31, 2025	32.09	32.09	31.18	31.23	31.23	-2.19%	4,183,303
Oct 30, 2025	32.14	32.82	31.63	31.93	31.93	-0.65%	3,455,674
Oct 29, 2025	32.50	32.64	31.87	32.14	32.14	-2.07%	3,634,984
Oct 28, 2025	32.41	33.15	31.68	32.82	32.82	0.80%	5,613,675
Oct 27, 2025	32.69	33.09	32.30	32.56	32.56	2.52%	5,370,263
Oct 24, 2025	32.00	32.13	31.36	31.76	31.76	0.38%	4,089,509
Oct 23, 2025	30.96	31.96	30.96	31.64	31.64	1.90%	4,514,299
Oct 22, 2025	31.11	31.80	30.63	31.05	31.05	0.55%	6,252,925
Oct 21, 2025	30.83	31.37	30.51	30.88	30.88	0.06%	4,882,830
Oct 20, 2025	30.90	31.41	30.37	30.86	30.86	0.10%	4,137,748
Oct 17, 2025	30.33	31.06	30.22	30.83	30.83	0.62%	5,187,310
Oct 16, 2025	32.25	32.43	30.47	30.64	30.64	-4.37%	4,794,899
Oct 15, 2025	31.47	33.00	31.20	32.04	32.04	3.62%	7,347,223
Oct 14, 2025	30.00	31.57	29.53	30.92	30.92	-0.10%	8,400,818
Oct 13, 2025	31.73	31.99	30.36	30.95	30.95	0.03%	7,715,552
Oct 10, 2025	32.53	32.77	30.88	30.94	30.94	-4.62%	10,491,370
Oct 9, 2025	34.55	34.77	32.39	32.44	32.44	-6.05%	8,830,685
Oct 8, 2025	34.36	34.74	34.24	34.53	34.53	1.08%	3,927,368
Oct 7, 2025	34.00	34.49	33.43	34.16	34.16	0.12%	3,350,291
Oct 6, 2025	34.51	34.85	33.81	34.12	34.12	-0.70%	3,960,563
Oct 3, 2025	35.34	35.62	34.30	34.36	34.36	-2.36%	5,538,360
Oct 2, 2025	35.00	35.30	34.55	35.19	35.19	0.69%	2,375,335
Oct 1, 2025	34.63	35.16	33.88	34.95	34.95	0.58%	4,944,855
Sep 30, 2025	35.08	35.28	34.28	34.75	34.75	0.40%	5,471,393
Sep 29, 2025	35.38	35.70	34.36	34.61	34.61	0.38%	5,983,844
Sep 26, 2025	34.28	34.60	33.70	34.48	34.48	0.58%	3,426,353