Amer Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	38.08	38.91	37.72	38.71	38.71	2.08%	3,493,015
Aug 14, 2025	38.60	38.73	37.49	37.92	37.92	-2.97%	3,647,829
Aug 13, 2025	38.00	39.20	37.76	39.08	39.08	4.32%	4,665,924
Aug 12, 2025	37.36	37.92	37.09	37.46	37.46	2.15%	3,346,880
Aug 11, 2025	37.28	37.29	36.51	36.67	36.67	-1.42%	4,057,265
Aug 8, 2025	37.81	38.19	36.86	37.20	37.20	-1.67%	3,652,320
Aug 7, 2025	39.38	39.59	37.21	37.83	37.83	-2.95%	3,609,806
Aug 6, 2025	38.13	39.04	37.45	38.98	38.98	2.66%	1,991,481
Aug 5, 2025	39.05	39.13	37.83	37.97	37.97	-1.91%	2,238,045
Aug 4, 2025	37.17	38.71	36.83	38.71	38.71	6.03%	3,115,142
Aug 1, 2025	36.50	37.04	35.69	36.51	36.51	-2.74%	3,472,785
Jul 31, 2025	38.58	38.85	37.48	37.54	37.54	-3.37%	3,276,820
Jul 30, 2025	38.41	39.22	38.16	38.85	38.85	1.33%	2,435,138
Jul 29, 2025	38.75	38.75	37.59	38.34	38.34	-0.67%	2,798,766
Jul 28, 2025	37.90	38.78	37.85	38.60	38.60	2.50%	2,494,118
Jul 25, 2025	37.40	37.70	36.95	37.66	37.66	2.28%	2,457,153
Jul 24, 2025	37.66	37.80	36.78	36.82	36.82	-2.41%	2,606,477
Jul 23, 2025	37.69	38.01	37.40	37.73	37.73	0.96%	2,565,793
Jul 22, 2025	38.56	38.56	36.88	37.37	37.37	-2.12%	3,350,677
Jul 21, 2025	38.70	38.98	38.14	38.18	38.18	-0.75%	2,481,074
Jul 18, 2025	39.22	39.22	37.69	38.47	38.47	-1.74%	2,565,585
Jul 17, 2025	39.29	39.65	39.10	39.15	39.15	-0.31%	2,118,903
Jul 16, 2025	39.60	39.82	38.33	39.27	39.27	-0.38%	2,221,339
Jul 15, 2025	39.20	39.69	38.41	39.42	39.42	1.05%	2,287,869
Jul 14, 2025	38.17	39.96	38.03	39.01	39.01	2.28%	6,515,874
Jul 11, 2025	37.94	38.29	37.52	38.14	38.14	-	1,872,060
Jul 10, 2025	38.46	38.54	37.51	38.14	38.14	-0.94%	2,867,247
Jul 9, 2025	38.22	38.61	37.59	38.50	38.50	1.80%	2,526,617
Jul 8, 2025	38.55	38.69	37.44	37.82	37.82	-1.28%	2,756,528
Jul 7, 2025	38.40	38.71	38.03	38.31	38.31	-1.44%	3,085,398
Jul 3, 2025	38.34	39.04	38.20	38.87	38.87	1.78%	1,634,734
Jul 2, 2025	37.51	38.57	36.60	38.19	38.19	1.38%	5,695,516
Jul 1, 2025	38.25	39.01	37.41	37.67	37.67	-2.81%	4,898,922
Jun 30, 2025	39.82	40.21	38.67	38.76	38.76	-1.52%	7,792,591
Jun 27, 2025	38.08	39.66	37.95	39.36	39.36	3.99%	10,438,154
Jun 26, 2025	37.65	37.95	37.35	37.85	37.85	1.45%	2,845,834
Jun 25, 2025	37.91	37.96	37.09	37.31	37.31	-0.98%	2,752,859
Jun 24, 2025	38.14	38.49	37.00	37.68	37.68	1.51%	3,211,221
Jun 23, 2025	36.19	37.18	35.98	37.12	37.12	1.92%	4,210,414
Jun 20, 2025	36.36	36.65	36.01	36.42	36.42	0.64%	3,333,322
Jun 18, 2025	36.00	36.80	35.91	36.19	36.19	0.36%	2,549,163
Jun 17, 2025	36.80	36.87	35.93	36.06	36.06	-2.86%	3,124,966
Jun 16, 2025	36.75	37.53	36.75	37.12	37.12	2.43%	3,263,723
Jun 13, 2025	36.92	37.23	36.02	36.24	36.24	-3.13%	4,981,105
Jun 12, 2025	37.51	37.84	37.25	37.41	37.41	-0.87%	2,107,080
Jun 11, 2025	38.23	39.17	37.51	37.74	37.74	-0.26%	4,726,092
Jun 10, 2025	38.00	38.34	37.18	37.84	37.84	0.45%	4,175,517
Jun 9, 2025	38.17	38.40	37.44	37.67	37.67	0.40%	2,934,569
Jun 6, 2025	37.54	37.80	37.01	37.52	37.52	0.37%	4,036,254
Jun 5, 2025	37.08	38.11	37.06	37.38	37.38	0.40%	4,281,102