Amper, S.A. AMP
BME · Spain · Industrial Services
€4.57-0.08 (-1.83%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4.65 | -0.64% | €4.70 | €4.70 | €4.57 | 383.57K |
| 2026-09-29 | €4.68 | -2.09% | €4.78 | €4.78 | €4.66 | 124.12K |
| 2026-09-28 | €4.78 | -0.31% | €4.80 | €4.82 | €4.73 | 150.90K |
| 2026-09-25 | €4.80 | +3.90% | €4.64 | €4.82 | €4.62 | 410.68K |
| 2026-09-24 | €4.61 | -0.54% | €4.69 | €4.70 | €4.56 | 117.77K |
| 2026-09-23 | €4.64 | +0.22% | €4.72 | €4.74 | €4.63 | 255.18K |
| 2026-09-22 | €4.63 | +2.77% | €4.51 | €4.74 | €4.51 | 223.15K |
| 2026-09-21 | €4.51 | +1.81% | €4.45 | €4.53 | €4.41 | 186.87K |
| 2026-09-18 | €4.43 | 0.00% | €4.43 | €4.46 | €4.39 | 104.59K |
| 2026-09-17 | €4.43 | +1.26% | €4.39 | €4.49 | €4.39 | 178.70K |
| 2026-09-16 | €4.37 | -0.68% | €4.43 | €4.45 | €4.36 | 115.19K |
| 2026-09-15 | €4.40 | +2.80% | €4.26 | €4.44 | €4.18 | 736.85K |
| 2026-09-14 | €4.28 | -3.60% | €4.39 | €4.39 | €4.26 | 309.92K |
| 2026-09-11 | €4.44 | 0.00% | €4.41 | €4.46 | €4.41 | 118.80K |
| 2026-09-10 | €4.44 | +0.57% | €4.41 | €4.47 | €4.40 | 107.25K |
| 2026-09-09 | €4.41 | -1.45% | €4.49 | €4.49 | €4.39 | 124.62K |
| 2026-09-08 | €4.48 | +0.56% | €4.45 | €4.50 | €4.41 | 78.15K |
| 2026-09-07 | €4.45 | -1.00% | €4.50 | €4.53 | €4.44 | 112.35K |
| 2026-09-04 | €4.50 | -3.23% | €4.62 | €4.63 | €4.50 | 259.50K |
| 2026-09-03 | €4.65 | +7.14% | €4.39 | €4.67 | €4.36 | 531.84K |
| 2026-09-02 | €4.34 | -4.72% | €4.55 | €4.57 | €4.33 | 516.74K |
| 2026-09-01 | €4.55 | -0.44% | €4.57 | €4.60 | €4.50 | 187.71K |
| 2026-08-31 | €4.57 | -2.58% | €4.70 | €4.70 | €4.53 | 170.50K |
| 2026-08-28 | €4.70 | -0.42% | €4.70 | €4.71 | €4.68 | 50.28K |
| 2026-08-27 | €4.72 | -0.13% | €4.70 | €4.73 | €4.69 | 70.18K |
| 2026-08-26 | €4.72 | +1.07% | €4.68 | €4.74 | €4.68 | 98.85K |
| 2026-08-25 | €4.67 | -0.89% | €4.71 | €4.75 | €4.65 | 236.38K |
| 2026-08-24 | €4.71 | +0.77% | €4.68 | €4.73 | €4.68 | 93.37K |
| 2026-08-21 | €4.68 | +1.04% | €4.70 | €4.73 | €4.63 | 128.20K |
| 2026-08-20 | €4.63 | +1.58% | €4.53 | €4.73 | €4.52 | 294.32K |
| 2026-08-19 | €4.56 | -1.34% | €4.63 | €4.63 | €4.44 | 278.92K |
| 2026-08-18 | €4.62 | -2.33% | €4.72 | €4.73 | €4.62 | 238.63K |
| 2026-08-17 | €4.73 | 0.00% | €4.74 | €4.78 | €4.73 | 158.07K |
| 2026-08-14 | €4.73 | -2.07% | €4.84 | €4.88 | €4.73 | 278.96K |
| 2026-08-13 | €4.83 | -0.78% | €4.91 | €4.91 | €4.82 | 171.37K |
| 2026-08-12 | €4.87 | +0.12% | €4.86 | €4.94 | €4.86 | 103.91K |
| 2026-08-11 | €4.86 | -0.08% | €4.84 | €4.94 | €4.84 | 220.63K |
| 2026-08-10 | €4.87 | -0.21% | €4.87 | €4.92 | €4.85 | 108.21K |
| 2026-08-07 | €4.88 | +0.08% | €4.85 | €4.95 | €4.84 | 179.64K |
| 2026-08-06 | €4.87 | +0.50% | €4.90 | €4.90 | €4.81 | 129.33K |
| 2026-08-05 | €4.85 | +0.37% | €4.83 | €4.92 | €4.81 | 141.20K |
| 2026-08-04 | €4.83 | +1.05% | €4.80 | €4.93 | €4.80 | 217.71K |
| 2026-08-03 | €4.78 | +0.89% | €4.77 | €4.80 | €4.68 | 229.67K |
| 2026-07-31 | €4.74 | -4.32% | €5.01 | €5.05 | €4.72 | 664.34K |
| 2026-07-30 | €4.95 | +6.63% | €4.73 | €4.96 | €4.70 | 591.34K |
| 2026-07-29 | €4.64 | +1.18% | €4.60 | €4.85 | €4.58 | 611.93K |
| 2026-07-28 | €4.59 | -1.71% | €4.72 | €4.72 | €4.50 | 516.25K |
| 2026-07-27 | €4.67 | +1.08% | €4.80 | €4.88 | €4.62 | 595.82K |
| 2026-07-24 | €4.62 | -4.01% | €4.79 | €4.82 | €4.61 | 460.98K |
| 2026-07-23 | €4.81 | -3.74% | €5.00 | €5.03 | €4.80 | 369.72K |
| 2026-07-22 | €5.00 | 0.00% | €5.01 | €5.04 | €4.93 | 324.32K |
| 2026-07-21 | €5.00 | -3.49% | €5.20 | €5.20 | €4.92 | 473.65K |
| 2026-07-20 | €5.18 | +0.12% | €5.45 | €5.50 | €5.18 | 145.53K |
| 2026-07-17 | €5.18 | -2.13% | €5.25 | €5.25 | €5.14 | 444.31K |
| 2026-07-16 | €5.29 | 0.00% | €5.28 | €5.32 | €5.24 | 242.87K |
| 2026-07-15 | €5.29 | -0.94% | €5.34 | €5.43 | €5.28 | 229.52K |
| 2026-07-14 | €5.34 | -2.06% | €5.40 | €5.45 | €5.32 | 258.51K |
| 2026-07-13 | €5.45 | +3.56% | €5.25 | €5.45 | €5.22 | 423.91K |
| 2026-07-10 | €5.26 | 0.00% | €5.32 | €5.32 | €5.24 | 135.68K |
| 2026-07-09 | €5.26 | +1.45% | €5.24 | €5.30 | €5.22 | 239.07K |
| 2026-07-08 | €5.19 | -2.35% | €5.36 | €5.36 | €5.18 | 287.00K |
| 2026-07-07 | €5.31 | -0.23% | €5.34 | €5.40 | €5.30 | 321.57K |
| 2026-07-06 | €5.32 | +3.15% | €5.19 | €5.34 | €5.15 | 530.11K |
| 2026-07-03 | €5.16 | -1.67% | €5.25 | €5.29 | €5.14 | 187.80K |
| 2026-07-02 | €5.25 | +1.94% | €5.18 | €5.26 | €5.09 | 429.72K |
| 2026-07-01 | €5.15 | -0.72% | €5.18 | €5.18 | €5.09 | 293.53K |
| 2026-06-30 | €5.19 | -1.19% | €5.30 | €5.35 | €5.18 | 342.79K |
| 2026-06-29 | €5.25 | +2.94% | €5.11 | €5.29 | €5.09 | 515.63K |
| 2026-06-26 | €5.10 | +1.24% | €5.01 | €5.11 | €5.00 | 245.53K |
| 2026-06-25 | €5.04 | -1.23% | €5.11 | €5.14 | €4.98 | 295.42K |
| 2026-06-24 | €5.10 | -0.73% | €5.10 | €5.18 | €5.06 | 203.96K |
| 2026-06-23 | €5.14 | +0.49% | €5.11 | €5.15 | €5.01 | 369.87K |
| 2026-06-22 | €5.11 | +0.25% | €5.10 | €5.20 | €5.09 | 293.07K |
| 2026-06-19 | €5.10 | -0.73% | €5.15 | €5.16 | €5.06 | 300.96K |
| 2026-06-18 | €5.14 | -4.42% | €5.38 | €5.40 | €5.11 | 562.45K |
| 2026-06-17 | €5.38 | +1.42% | €5.35 | €5.39 | €5.28 | 387.43K |
| 2026-06-16 | €5.30 | +1.44% | €5.25 | €5.41 | €5.22 | 691.48K |
| 2026-06-15 | €5.22 | -0.24% | €5.32 | €5.40 | €5.22 | 655.12K |
| 2026-06-12 | €5.24 | +1.95% | €5.18 | €5.25 | €5.06 | 523.57K |
| 2026-06-11 | €5.14 | +3.89% | €4.93 | €5.18 | €4.88 | 521.60K |
| 2026-06-10 | €4.95 | -1.10% | €5.04 | €5.10 | €4.86 | 705.51K |
| 2026-06-09 | €5.00 | -2.91% | €5.13 | €5.20 | €4.97 | 752.63K |
| 2026-06-08 | €5.15 | -0.48% | €5.13 | €5.24 | €5.03 | 521.89K |
| 2026-06-05 | €5.18 | -3.04% | €5.35 | €5.41 | €5.18 | 649.59K |
| 2026-06-04 | €5.34 | +1.18% | €5.25 | €5.34 | €5.20 | 735.81K |
| 2026-06-03 | €5.28 | -2.31% | €5.41 | €5.41 | €5.25 | 845.04K |
| 2026-06-02 | €5.40 | +1.41% | €5.40 | €5.47 | €5.30 | 1.70M |
| 2026-06-01 | €5.32 | +3.65% | €5.19 | €5.43 | €5.16 | 1.90M |
| 2026-05-29 | €5.14 | +2.24% | €5.05 | €5.21 | €5.03 | 558.88K |
| 2026-05-28 | €5.03 | +1.01% | €5.00 | €5.06 | €4.95 | 371.82K |