Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote EUR

Amper, S.A. (AMP.MC)

Compare
0.1420
+0.0014
+(1.00%)
As of 4:45:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.14060.14320.13720.14200.14204,330,301
Apr 15, 20250.13920.14420.13920.14060.14064,548,256
Apr 14, 20250.13500.14000.13280.13720.13724,445,028
Apr 11, 20250.13200.13380.12840.13080.13084,151,344
Apr 10, 20250.14920.14920.13060.13100.131013,005,892
Apr 9, 20250.12940.12960.12400.12660.12669,648,603
Apr 8, 20250.13200.13480.12960.13240.13247,155,660
Apr 7, 20250.12500.13500.11560.12940.129423,576,099
Apr 4, 20250.14500.14520.13200.13580.135829,188,779
Apr 3, 20250.15100.15240.14500.14620.14628,088,176
Apr 2, 20250.14880.15540.14880.15200.152012,064,819
Apr 1, 20250.14500.14980.14500.14880.14884,997,966
Mar 31, 20250.14620.14700.14260.14440.14447,057,668
Mar 28, 20250.15060.15060.14600.14720.14725,292,262
Mar 27, 20250.15200.15200.14760.14940.14949,894,977
Mar 26, 20250.15780.15860.15040.15260.152611,131,015
Mar 25, 20250.15940.15940.15460.15680.15686,575,131
Mar 24, 20250.15960.16400.15800.15840.158414,887,358
Mar 21, 20250.16000.16000.15200.15720.157215,683,324
Mar 20, 20250.15960.15980.15440.15760.15769,696,237
Mar 19, 20250.15540.15940.15360.15900.159021,470,612
Mar 18, 20250.14980.15680.14880.15500.155024,116,077
Mar 17, 20250.14560.15100.14480.14920.149219,329,656
Mar 14, 20250.14240.14660.14120.14400.14409,779,588
Mar 13, 20250.13480.14500.13400.14120.141222,191,208
Mar 12, 20250.13480.13700.13300.13460.13463,307,116
Mar 11, 20250.13660.13700.13260.13420.13423,551,649
Mar 10, 20250.13840.13920.13380.13480.13488,375,491
Mar 7, 20250.13160.13820.13020.13720.137210,297,142
Mar 6, 20250.13520.13700.13160.13360.13367,426,699
Mar 5, 20250.13580.13880.13320.13560.13568,608,161
Mar 4, 20250.14080.14180.13220.13400.134018,475,860
Mar 3, 20250.14140.14460.13760.14200.142012,942,768
Feb 28, 20250.14300.14700.13720.13820.138213,198,347
Feb 27, 20250.13880.14400.13700.14180.14186,960,757
Feb 26, 20250.14340.14500.13900.14020.140210,412,934
Feb 25, 20250.14880.15040.14020.14200.142015,877,658
Feb 24, 20250.14580.14940.14480.14800.148017,221,165
Feb 21, 20250.14700.14800.14000.14440.144421,622,125
Feb 20, 20250.13840.14740.13760.14560.145632,766,372
Feb 19, 20250.13980.14100.13520.13760.137618,275,254
Feb 18, 20250.13900.14120.13660.13740.137426,969,985
Feb 17, 20250.13240.13760.13200.13700.137028,802,579
Feb 14, 20250.12860.13440.12600.13100.131015,149,954
Feb 13, 20250.12400.12900.12140.12800.12804,304,920
Feb 12, 20250.12400.12400.12220.12320.12321,297,134
Feb 11, 20250.12440.12680.12140.12260.12264,698,079
Feb 10, 20250.12720.12740.12400.12500.12502,971,655
Feb 7, 20250.12680.12940.12420.12640.12645,574,211
Feb 6, 20250.12800.12940.12620.12680.12684,452,599
Feb 5, 20250.12680.12960.12540.12760.12767,474,577
Feb 4, 20250.12280.12540.12180.12540.12545,352,269
Feb 3, 20250.12300.12360.12020.12240.12242,613,834
Jan 31, 20250.12360.12580.12140.12360.12363,214,739
Jan 30, 20250.12220.12400.12100.12260.12262,993,606
Jan 29, 20250.12400.12600.12220.12360.12365,630,522
Jan 28, 20250.12140.12720.12100.12220.12222,523,960
Jan 27, 20250.12400.12660.12200.12280.12283,052,392
Jan 24, 20250.12760.12760.11520.12360.12368,390,460
Jan 23, 20250.13000.13020.12620.12660.12665,612,043
Jan 22, 20250.12880.13000.12700.12880.12884,522,912
Jan 21, 20250.13080.13260.12660.12780.12788,487,485
Jan 20, 20250.12880.13320.12740.13220.132213,583,763
Jan 17, 20250.12880.12880.12600.12800.12804,248,065
Jan 16, 20250.12840.13000.12600.12800.12807,471,600
Jan 15, 20250.12400.12980.12100.12740.12747,905,903
Jan 14, 20250.12360.12360.12100.12240.12242,143,392
Jan 13, 20250.12340.12400.11880.12100.12105,963,843
Jan 10, 20250.12200.12480.12100.12260.12262,388,570
Jan 9, 20250.12340.12640.12120.12200.12204,484,792
Jan 8, 20250.12860.12960.12300.12480.12489,367,088
Jan 7, 20250.12200.12840.12040.12700.127013,631,751
Jan 6, 20250.11980.12200.11840.12120.12125,364,830
Jan 3, 20250.11820.12140.11800.11860.11868,048,263
Jan 2, 20250.11480.11840.11440.11760.11769,290,701
Dec 31, 20240.11480.11600.11060.11460.11469,157,974
Dec 30, 20240.11300.11500.11020.11400.11404,470,821
Dec 27, 20240.11300.11500.11220.11400.11406,897,384
Dec 24, 20240.11160.11200.11100.11200.1120604,692
Dec 23, 20240.11000.11180.10980.11100.11101,554,864
Dec 20, 20240.11000.11000.10660.10980.10984,458,398
Dec 19, 20240.11000.11120.10800.10940.10942,095,380
Dec 18, 20240.11300.11300.11000.11220.11221,549,848
Dec 17, 20240.11600.11680.11000.11220.11224,575,320
Dec 16, 20240.11120.11620.11040.11600.11606,627,533
Dec 13, 20240.10860.11200.10840.10960.10965,212,596
Dec 12, 20240.10600.10740.10560.10700.10701,825,906
Dec 11, 20240.10720.10720.10580.10700.10701,777,003
Dec 10, 20240.10720.10860.10620.10760.10762,159,993
Dec 9, 20240.10880.10940.10560.10800.10801,996,157
Dec 6, 20240.10720.10800.10620.10800.10801,387,785
Dec 5, 20240.10320.10780.10200.10660.10663,621,805
Dec 4, 20240.10540.10700.10360.10400.10401,046,842
Dec 3, 20240.10400.10560.10220.10440.10442,680,510
Dec 2, 20240.10500.10560.10400.10440.1044995,605
Nov 29, 20240.10600.10680.10500.10500.1050550,855
Nov 28, 20240.10660.10880.10600.10600.1060554,364
Nov 27, 20240.10700.11040.10700.10740.1074891,896
Nov 26, 20240.10860.11100.10700.10980.10981,018,413
Nov 25, 20240.10920.11040.10700.10880.10881,285,756
Nov 22, 20240.10840.10980.10460.10740.10741,537,431
Nov 21, 20240.10400.10700.10400.10660.10662,343,248
Nov 20, 20240.10440.10560.10340.10340.10341,243,167
Nov 19, 20240.10740.10780.10300.10500.10502,087,585
Nov 18, 20240.10600.11000.10600.10720.10721,743,924
Nov 15, 20240.10860.10860.10600.10740.10741,370,932
Nov 14, 20240.11080.11100.10700.10880.10883,393,666
Nov 13, 20240.10760.11080.10660.11080.11081,887,450
Nov 12, 20240.11120.11220.10880.10900.10901,498,816
Nov 11, 20240.11500.11500.11140.11300.1130880,392
Nov 8, 20240.11360.11500.11200.11300.11302,023,019
Nov 7, 20240.11180.11400.11180.11320.11321,146,567
Nov 6, 20240.11380.11420.10920.11020.11022,793,376
Nov 5, 20240.11300.11480.11240.11240.11241,059,138
Nov 4, 20240.11220.11640.11220.11340.1134872,996
Nov 1, 20240.11300.11320.11100.11260.1126501,683
Oct 31, 20240.11540.11560.10900.11300.11304,298,784
Oct 30, 20240.11540.11780.11420.11540.11543,047,330
Oct 29, 20240.12020.12080.11460.11560.11564,716,824
Oct 28, 20240.11980.12260.11820.12000.12006,209,558
Oct 25, 20240.11720.12160.11720.11820.11829,068,945
Oct 24, 20240.11380.11800.11380.11700.11704,654,120
Oct 23, 20240.11500.11560.11360.11360.1136962,380
Oct 22, 20240.11480.12000.11300.11420.11427,447,274
Oct 21, 20240.10860.11460.10860.11460.11467,544,542
Oct 18, 20240.10860.10940.10760.10840.10842,300,690
Oct 17, 20240.10540.10920.10540.10820.10822,045,904
Oct 16, 20240.10600.10700.10480.10520.10521,152,531
Oct 15, 20240.10500.10720.10340.10540.10541,477,789
Oct 14, 20240.10340.10520.10340.10360.10361,307,322
Oct 11, 20240.11000.11000.10240.10500.10502,237,507
Oct 10, 20240.10980.11140.10700.10740.10742,963,908
Oct 9, 20240.10640.11180.10600.10800.10801,372,958
Oct 8, 20240.10980.10980.10560.10680.10681,799,422
Oct 7, 20240.11060.11200.10820.10860.10861,794,533
Oct 4, 20240.10740.11180.10700.10940.10947,173,422
Oct 3, 20240.10700.10820.10540.10620.10621,727,357
Oct 2, 20240.10100.10700.10000.10640.10646,434,945
Oct 1, 20240.10860.10860.10200.10320.10325,315,512
Sep 30, 20240.10160.10800.10120.10560.10567,467,747
Sep 27, 20240.09940.10260.09820.10020.10026,506,102
Sep 26, 20240.09400.09950.09340.09740.09742,410,860
Sep 25, 20240.09470.09500.09400.09400.0940346,419
Sep 24, 20240.09520.09520.09430.09470.0947293,012
Sep 23, 20240.09530.09600.09480.09500.0950528,031
Sep 20, 20240.09670.09700.09490.09600.09602,171,124
Sep 19, 20240.09450.09590.09400.09440.0944815,249
Sep 18, 20240.09450.09600.09350.09450.0945385,986
Sep 17, 20240.09280.09490.09280.09450.0945882,154
Sep 16, 20240.09310.09630.09250.09250.09252,728,619
Sep 13, 20240.09360.09670.09300.09550.0955894,277
Sep 12, 20240.09590.09600.09260.09260.09261,143,615
Sep 11, 20240.09400.09840.09400.09410.09411,599,723
Sep 10, 20240.09510.09600.09400.09400.0940685,859
Sep 9, 20240.09860.09860.09520.09570.0957498,867
Sep 6, 20240.09410.09820.09410.09690.09691,032,872
Sep 5, 20240.09800.09800.09400.09650.09651,250,411
Sep 4, 20240.09910.09980.09800.09880.09881,735,254
Sep 3, 20240.10120.10120.09900.09990.0999500,850
Sep 2, 20240.09950.10100.09950.10080.1008508,926
Aug 30, 20240.10140.10160.09920.09950.09951,466,345
Aug 29, 20240.10040.10140.09980.10000.10001,229,818
Aug 28, 20240.09960.10060.09960.10000.1000199,552
Aug 27, 20240.09940.10080.09940.10060.1006504,527
Aug 26, 20240.09940.10020.09940.09970.0997392,109
Aug 23, 20240.10200.10220.09920.09940.0994737,687
Aug 22, 20240.10220.10260.10000.10160.1016719,460
Aug 21, 20240.10180.10240.10040.10120.10121,607,115
Aug 20, 20240.09760.10160.09760.10120.10122,842,939
Aug 19, 20240.09880.09880.09690.09760.0976166,846
Aug 16, 20240.09880.09880.09610.09780.0978129,589
Aug 15, 20240.09420.09870.09420.09710.09711,477,564
Aug 14, 20240.09590.09590.09450.09450.0945231,174
Aug 13, 20240.09600.09600.09460.09550.0955165,345
Aug 12, 20240.09410.09640.09390.09560.0956674,733
Aug 9, 20240.09370.09590.09370.09410.0941321,415
Aug 8, 20240.09350.09600.09300.09590.0959738,030
Aug 7, 20240.09640.09640.09410.09500.0950314,174
Aug 6, 20240.09650.09720.09270.09350.09351,016,324
Aug 5, 20240.09800.09980.09200.09340.09344,418,726
Aug 2, 20240.10020.10200.09670.09800.09803,747,359
Aug 1, 20240.09520.10200.09520.10020.10023,289,762
Jul 31, 20240.09550.09880.09310.09700.09706,714,159
Jul 30, 20240.10160.10160.09770.09890.0989992,292
Jul 29, 20240.09900.10080.09800.10000.10001,030,486
Jul 26, 20240.09840.09900.09630.09780.0978315,603
Jul 25, 20240.10160.10160.09520.09800.09801,556,728
Jul 24, 20240.09600.09820.09580.09610.0961776,492
Jul 23, 20240.09790.10000.09680.09710.0971952,475
Jul 22, 20240.09910.10080.09770.09790.0979983,133
Jul 19, 20240.09870.09950.09740.09800.0980746,761
Jul 18, 20240.09850.10040.09850.09900.0990230,727
Jul 17, 20240.09900.10140.09900.09940.0994514,388
Jul 16, 20240.10020.10200.09820.10100.1010972,934
Jul 15, 20240.10200.10200.09940.10020.10021,043,502
Jul 12, 20240.10240.10500.10120.10200.10201,520,137
Jul 11, 20240.10220.10520.10060.10240.10242,651,228
Jul 10, 20240.10280.10300.10040.10180.10182,486,991
Jul 9, 20240.09820.10340.09820.10160.10163,025,509
Jul 8, 20240.09930.10200.09850.09850.0985897,904
Jul 5, 20240.10200.10200.09800.09850.09851,058,891
Jul 4, 20240.09550.10260.09550.10020.10022,094,214
Jul 3, 20240.09580.09770.09500.09640.09641,343,117
Jul 2, 20240.09860.09860.09560.09590.0959853,491
Jul 1, 20240.09620.09800.09620.09700.09701,769,501
Jun 28, 20240.09780.09930.09620.09630.09631,183,445
Jun 27, 20240.10040.10200.09640.09790.09791,941,797
Jun 26, 20240.10600.10600.10100.10120.10123,116,219
Jun 25, 20240.10560.10560.10120.10380.10381,524,000
Jun 24, 20240.10680.10680.10160.10320.10322,615,019
Jun 21, 20240.10300.10900.10000.10400.10407,566,648
Jun 20, 20240.09960.10700.09860.10280.10286,840,498
Jun 19, 20240.09720.09850.09500.09580.09583,058,940
Jun 18, 20240.10160.10180.09850.09860.0986437,970
Jun 17, 20240.10000.10060.09850.09990.09991,478,033
Jun 14, 20240.10140.10140.09820.10000.10004,152,179
Jun 13, 20240.10600.10660.10100.10120.10121,429,269
Jun 12, 20240.10400.10700.10360.10500.10502,163,981
Jun 11, 20240.10720.10740.10300.10460.10463,768,476
Jun 10, 20240.10800.10820.10620.10660.1066860,437
Jun 7, 20240.11080.11180.10720.10900.10902,730,920
Jun 6, 20240.11160.11180.10980.11040.11042,431,449
Jun 5, 20240.11480.11480.11020.11020.11021,877,584
Jun 4, 20240.11360.11560.11240.11280.1128893,940
Jun 3, 20240.11400.11480.11000.11320.11322,617,123
May 31, 20240.11740.11740.11420.11440.11441,868,641
May 30, 20240.11380.11700.11100.11620.11622,835,060
May 29, 20240.11380.11480.11200.11240.11241,180,688
May 28, 20240.11100.11440.10860.11300.11303,431,356
May 27, 20240.11000.11220.10600.10980.10983,624,420
May 24, 20240.11420.11420.10820.11020.11025,739,702
May 23, 20240.11780.11780.11240.11280.11285,516,795
May 22, 20240.11600.11860.11460.11560.11564,600,606
May 21, 20240.11860.11940.11320.11460.11464,277,527
May 20, 20240.11480.12100.11400.11920.11927,761,782
May 17, 20240.11460.11460.11100.11380.11386,469,779
May 16, 20240.11580.11740.11320.11320.113210,881,334
May 15, 20240.11300.11560.11220.11420.11424,659,017
May 14, 20240.11460.11600.11200.11400.11404,084,392
May 13, 20240.11600.11700.10720.11580.115812,542,662
May 10, 20240.11700.12100.11520.11660.11664,702,868
May 9, 20240.11600.11860.11240.11700.11704,167,212
May 8, 20240.12120.12480.11540.11640.11648,434,394
May 7, 20240.12480.12600.12000.12200.12208,022,770
May 6, 20240.11500.12400.11500.12400.124012,562,284
May 3, 20240.11900.12200.11420.11460.114621,112,634
May 2, 20240.10660.11840.10400.11600.116021,055,048
Apr 30, 20240.10600.10640.09990.10300.103012,988,350
Apr 29, 20240.09570.10700.09570.10380.103818,462,382
Apr 26, 20240.09340.09650.09200.09450.09455,737,933
Apr 25, 20240.09590.09590.09210.09210.09211,957,690
Apr 24, 20240.09360.09960.09360.09410.09417,449,152
Apr 23, 20240.09580.09650.09340.09500.09502,518,690
Apr 22, 20240.09550.09660.09300.09430.09432,025,981
Apr 19, 20240.09200.09490.09160.09430.09432,278,211
Apr 18, 20240.09230.09690.09110.09460.09467,494,370
Apr 17, 20240.09300.09300.09000.09200.09203,756,705
Apr 16, 20240.09250.09250.08680.08750.08755,132,692

Related Tickers

IDR.MC Indra Sistemas, S.A.
27.88
+0.14%
 
AMS.MC Amadeus IT Group, S.A.
67.86
-1.48%
 
DOM.MC Global Dominion Access, S.A.
2.8000
-0.18%
 
SQRL.MC Squirrel Media, S.A.
2.1700
-0.46%
 
NA9.DE Nagarro SE
66.00
-7.69%
 
TIS0.F tiscon AG
2.3800
-7.75%
 
3778.T SAKURA Internet Inc.
3,400.00
-3.82%
 
NA9.DU Nagarro SE
65.85
-6.66%
 
0RFW.IL Global Dominion Access, S.A.
2.8000
-0.18%
 
NB2.MU Northern Bitcoin AG
23.36
+1.92%