Amper SA(ES:AMP)
€4.73-0.03 (-0.73%)
ES:AMP
Amper SA historical prices
€4.73
At close:-0.03 (-0.73%)
Want to see ES:AMP full AI Analyst Report?
Amper SA (AMP) Historical Prices
14 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.75 | 4.79 | 4.66 | 4.73 | 4.73 | -0.73% | 181,380 | 0.82 |
| Nov 12, 2026 | 4.82 | 4.87 | 4.77 | 4.77 | 4.77 | -1.14% | 159,154 | 0.72 |
| Nov 11, 2026 | 4.83 | 4.91 | 4.82 | 4.82 | 4.82 | -0.72% | 418,818 | 1.90 |
| Nov 10, 2026 | 4.87 | 4.90 | 4.85 | 4.86 | 4.86 | +2.21% | 126,099 | 0.57 |
| Nov 09, 2026 | 4.76 | 4.85 | 4.75 | 4.83 | 4.83 | +1.68% | 112,040 | 0.51 |
| Nov 06, 2026 | 4.66 | 4.80 | 4.66 | 4.75 | 4.75 | +1.06% | 204,776 | 0.93 |
| Nov 05, 2026 | 4.85 | 4.88 | 4.70 | 4.70 | 4.70 | -2.29% | 226,709 | 1.03 |
| Nov 04, 2026 | 4.93 | 4.98 | 4.81 | 4.81 | 4.81 | -1.84% | 387,467 | 1.80 |
| Nov 03, 2026 | 4.75 | 4.94 | 4.71 | 4.90 | 4.90 | +3.05% | 491,500 | 2.34 |
| Nov 02, 2026 | 4.69 | 4.81 | 4.65 | 4.76 | 4.76 | +1.82% | 262,422 | 1.26 |
| Oct 30, 2026 | 4.67 | 4.72 | 4.63 | 4.67 | 4.67 | +0.11% | 407,941 | 1.99 |
| Oct 29, 2026 | 4.56 | 4.72 | 4.50 | 4.67 | 4.67 | +2.98% | 315,952 | 1.55 |
| Oct 28, 2026 | 4.65 | 4.69 | 4.53 | 4.53 | 4.53 | -2.58% | 102,390 | 0.48 |
| Oct 27, 2026 | 4.49 | 4.67 | 4.49 | 4.65 | 4.65 | +3.10% | 209,069 | 0.96 |
| Oct 26, 2026 | 4.46 | 4.55 | 4.46 | 4.51 | 4.51 | +1.12% | 150,502 | 0.67 |
| Oct 23, 2026 | 4.33 | 4.49 | 4.33 | 4.46 | 4.46 | +2.65% | 184,313 | 0.80 |
| Oct 22, 2026 | 4.38 | 4.43 | 4.33 | 4.35 | 4.35 | -1.25% | 167,716 | 0.70 |
| Oct 21, 2026 | 4.40 | 4.45 | 4.38 | 4.40 | 4.40 | -0.34% | 172,836 | 0.71 |
| Oct 20, 2026 | 4.39 | 4.47 | 4.31 | 4.42 | 4.42 | -0.56% | 204,994 | 0.84 |
| Oct 19, 2026 | 4.46 | 4.48 | 4.38 | 4.44 | 4.44 | -1.33% | 140,818 | 0.57 |
| Oct 16, 2026 | 4.54 | 4.54 | 4.46 | 4.50 | 4.50 | -0.44% | 167,697 | 0.66 |
| Oct 15, 2026 | 4.44 | 4.54 | 4.42 | 4.52 | 4.52 | +1.92% | 241,771 | 0.96 |
| Oct 14, 2026 | 4.60 | 4.60 | 4.42 | 4.44 | 4.44 | -2.63% | 151,829 | 0.59 |
| Oct 13, 2026 | 4.48 | 4.59 | 4.43 | 4.56 | 4.56 | +1.22% | 227,240 | 0.89 |
| Oct 12, 2026 | 4.59 | 4.59 | 4.47 | 4.50 | 4.50 | -0.99% | 80,959 | 0.31 |
| Oct 09, 2026 | 4.56 | 4.63 | 4.53 | 4.55 | 4.55 | +0.89% | 134,154 | 0.51 |
| Oct 08, 2026 | 4.47 | 4.55 | 4.35 | 4.51 | 4.51 | +2.39% | 297,803 | 1.13 |
| Oct 07, 2026 | 4.52 | 4.53 | 4.40 | 4.40 | 4.40 | -2.11% | 139,306 | 0.53 |
| Oct 06, 2026 | 4.44 | 4.50 | 4.34 | 4.50 | 4.50 | +2.63% | 326,906 | 1.25 |
| Oct 05, 2026 | 4.48 | 4.55 | 4.37 | 4.38 | 4.38 | -2.01% | 326,303 | 1.25 |
| Oct 02, 2026 | 4.59 | 4.59 | 4.46 | 4.47 | 4.47 | -2.08% | 271,400 | 1.04 |
| Oct 01, 2026 | 4.73 | 4.73 | 4.55 | 4.57 | 4.57 | -1.83% | 205,325 | 0.77 |
| Sep 30, 2026 | 4.70 | 4.70 | 4.58 | 4.65 | 4.65 | -0.64% | 383,567 | 1.46 |
| Sep 29, 2026 | 4.78 | 4.78 | 4.66 | 4.68 | 4.68 | -2.09% | 124,115 | 0.46 |
| Sep 28, 2026 | 4.80 | 4.82 | 4.73 | 4.78 | 4.78 | -0.31% | 150,903 | 0.56 |
| Sep 25, 2026 | 4.64 | 4.82 | 4.62 | 4.80 | 4.80 | +3.90% | 410,675 | 1.52 |
| Sep 24, 2026 | 4.69 | 4.70 | 4.56 | 4.62 | 4.62 | -0.54% | 117,766 | 0.43 |
| Sep 23, 2026 | 4.72 | 4.74 | 4.63 | 4.64 | 4.64 | +0.22% | 255,175 | 0.93 |
| Sep 22, 2026 | 4.51 | 4.74 | 4.51 | 4.63 | 4.63 | +2.77% | 223,150 | 0.81 |
| Sep 21, 2026 | 4.45 | 4.54 | 4.42 | 4.51 | 4.51 | +1.81% | 186,867 | 0.67 |
| Sep 18, 2026 | 4.44 | 4.46 | 4.39 | 4.43 | 4.43 | 0.00% | 104,592 | 0.37 |
| Sep 17, 2026 | 4.40 | 4.50 | 4.39 | 4.43 | 4.43 | +1.26% | 178,696 | 0.63 |
| Sep 16, 2026 | 4.43 | 4.45 | 4.36 | 4.37 | 4.37 | -0.68% | 115,189 | 0.40 |
| Sep 15, 2026 | 4.26 | 4.44 | 4.18 | 4.40 | 4.40 | +2.80% | 736,852 | 2.60 |
| Sep 14, 2026 | 4.39 | 4.39 | 4.26 | 4.28 | 4.28 | -3.60% | 309,917 | 1.09 |
| Sep 11, 2026 | 4.41 | 4.46 | 4.41 | 4.44 | 4.44 | 0.00% | 118,796 | 0.40 |
| Sep 10, 2026 | 4.41 | 4.48 | 4.40 | 4.44 | 4.44 | +0.57% | 107,247 | 0.35 |
| Sep 09, 2026 | 4.50 | 4.50 | 4.39 | 4.42 | 4.42 | -1.45% | 124,617 | 0.40 |
| Sep 08, 2026 | 4.45 | 4.50 | 4.42 | 4.48 | 4.48 | +0.56% | 78,149 | 0.25 |
| Sep 07, 2026 | 4.50 | 4.53 | 4.44 | 4.46 | 4.46 | -1.00% | 112,353 | 0.35 |
