UK markets closed

Amper, S.A. (APR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1294+0.0370 (+40.04%)
At close: 12:14PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.09840.12940.09840.12940.12943,475
16 May 20240.10120.10120.09240.09240.0924-
15 May 20240.09820.09820.09820.09820.0982-
14 May 20240.09940.09940.09380.09380.0938-
13 May 20240.10020.12000.10020.12000.12008,392
10 May 20240.10240.10240.09620.09620.0962-
09 May 20240.10200.10200.10200.10200.1020-
08 May 20240.10720.10720.09600.09600.0960-
07 May 20240.10740.10740.10140.10140.1014-
06 May 20240.10300.10300.10300.10300.1030-
03 May 20240.10100.10100.09420.09420.0942-
02 May 20240.09000.09000.09000.09000.0900-
30 Apr 20240.08880.08880.08240.08240.0824-
29 Apr 20240.08100.08320.08100.08320.0832-
26 Apr 20240.07740.07740.07420.07420.0742-
25 Apr 20240.07800.07800.07190.07190.0719-
24 Apr 20240.07880.07880.07370.07370.0737-
23 Apr 20240.07860.07860.07340.07340.0734-
22 Apr 20240.08010.08010.07430.07430.0743-
19 Apr 20240.07670.07670.07360.07360.0736-
18 Apr 20240.07600.07600.07600.07600.0760-
17 Apr 20240.07500.07500.07150.07150.0715-
16 Apr 20240.07600.07600.06750.06750.0675-
15 Apr 20240.07590.07590.07590.07590.0759-
12 Apr 20240.08120.08120.08120.08120.0812-
11 Apr 20240.06800.07360.06800.07360.0736-
10 Apr 20240.06800.06800.06330.06330.0633-
09 Apr 20240.08000.08000.06370.06370.0637-
08 Apr 20240.06370.06370.06370.06370.0637-
05 Apr 20240.06400.06400.06400.06400.0640-
04 Apr 20240.06370.06450.06370.06450.0645154
03 Apr 20240.06360.06360.06360.06360.0636-
02 Apr 20240.06310.06310.06310.06310.0631-
28 Mar 20240.06500.06500.06140.06140.0614-
27 Mar 20240.06330.06330.06030.06030.0603-
26 Mar 20240.06360.06360.06360.06360.0636-
25 Mar 20240.06250.06250.06250.06250.0625-
22 Mar 20240.06210.06210.06210.06210.0621-
21 Mar 20240.06030.06030.06030.06030.0603-
20 Mar 20240.06000.06000.06000.06000.0600-
19 Mar 20240.06000.06000.06000.06000.0600-
18 Mar 20240.06000.06000.06000.06000.0600-
15 Mar 20240.06050.06050.06050.06050.0605-
14 Mar 20240.06230.06230.06230.06230.0623-
13 Mar 20240.06210.06210.06210.06210.0621-
12 Mar 20240.06220.06220.06220.06220.0622-
11 Mar 20240.06240.06240.06240.06240.0624-
08 Mar 20240.06150.06150.06150.06150.0615-
07 Mar 20240.06250.06250.06250.06250.0625-
06 Mar 20240.06240.06240.06240.06240.0624-
05 Mar 20240.06300.06300.06300.06300.0630-
04 Mar 20240.06400.06400.06400.06400.0640-
01 Mar 20240.06220.06220.06220.06220.0622-
29 Feb 20240.06560.06560.06560.06560.0656-
28 Feb 20240.06750.06750.06750.06750.0675-
27 Feb 20240.06550.06550.06030.06030.0603-
26 Feb 20240.06220.06220.06220.06220.0622-
23 Feb 20240.06230.06230.06230.06230.0623-
22 Feb 20240.06200.06200.06200.06200.0620-
21 Feb 20240.06480.06480.06480.06480.0648-
20 Feb 20240.06500.06500.06500.06500.0650-
19 Feb 20240.06660.06660.06060.06060.0606-
16 Feb 20240.06600.06600.06000.06000.0600-
15 Feb 20240.06600.06600.06250.06250.0625-
14 Feb 20240.06700.06700.06180.06180.0618-
13 Feb 20240.06510.06510.06090.06090.0609-
12 Feb 20240.06470.06470.06040.06040.0604-
09 Feb 20240.06520.06520.06080.06080.0608-
08 Feb 20240.06610.06610.06610.06610.0661-
07 Feb 20240.06560.06560.06130.06130.0613-
06 Feb 20240.06600.06600.06600.06600.0660-
05 Feb 20240.06700.06700.06700.06700.0670-
02 Feb 20240.06740.06740.06270.06270.0627-
01 Feb 20240.06710.06710.06300.06300.0630-
31 Jan 20240.06780.06780.06130.06130.0613-
30 Jan 20240.06900.06900.06230.06230.0623-
29 Jan 20240.06900.06900.06390.06390.0639-
26 Jan 20240.07120.07120.06390.06390.0639-
25 Jan 20240.07050.07050.06570.06570.0657-
24 Jan 20240.07000.07000.06650.06650.0665-
23 Jan 20240.07020.07020.06400.06400.0640-
22 Jan 20240.07040.07040.07040.07040.0704-
19 Jan 20240.07130.07130.06530.06530.0653-
18 Jan 20240.07130.07130.06640.06640.0664-
17 Jan 20240.07500.07500.06670.06670.0667-
16 Jan 20240.07200.07200.07020.07020.0702-
15 Jan 20240.07040.07040.06800.06800.0680-
12 Jan 20240.07130.07130.06500.06500.0650-
11 Jan 20240.07140.07140.06680.06680.0668-
10 Jan 20240.07000.07000.06580.06580.0658-
09 Jan 20240.07120.07120.06460.06460.0646-
08 Jan 20240.06810.06810.06810.06810.0681-
05 Jan 20240.06800.06800.06380.06380.0638-
04 Jan 20240.06850.06850.06850.06850.0685-
03 Jan 20240.07070.07070.06350.06350.0635-
02 Jan 20240.07040.07040.06580.06580.0658-
29 Dec 20230.06600.06600.06600.06600.0660-
28 Dec 20230.06610.06610.06110.06110.0611-
27 Dec 20230.06780.06780.06780.06780.0678-
22 Dec 20230.06790.06790.06400.06400.0640-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...