Amer Sports, Inc. Ordinary Shares (AS)

Last Price33.40

Change-0.46 (-1.36%)

NYSE · Last Trade: Apr 3rd, 11:24 PM EDT

Historical Prices For Amer Sports, Inc. Ordinary Shares (AS)

Date Range:

2026-01-04 - 2026-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2026	32.84	33.92	32.30	33.40	2,811,180	33.40
4/01/2026	33.52	34.40	32.97	33.86	5,444,245	33.86
3/31/2026	31.69	33.40	31.63	32.92	5,530,600	32.92
3/30/2026	31.66	31.87	30.89	31.01	4,916,020	31.01
3/27/2026	31.37	31.60	30.65	31.43	4,415,639	31.43
3/26/2026	33.13	33.78	31.78	31.82	3,799,131	31.82
3/25/2026	33.85	34.43	33.26	33.62	7,313,158	33.62
3/24/2026	32.10	33.47	32.03	33.09	4,535,566	33.09
3/23/2026	31.47	33.31	31.47	32.71	6,073,651	32.71
3/20/2026	32.48	32.66	30.55	30.74	5,350,947	30.74
3/19/2026	32.60	33.00	31.66	32.67	4,310,589	32.67
3/18/2026	33.64	34.34	33.27	33.36	4,476,012	33.36
3/17/2026	33.94	34.77	33.49	33.66	2,344,718	33.66
3/16/2026	33.07	33.96	32.75	33.55	3,385,004	33.55
3/13/2026	32.73	32.78	32.04	32.34	3,709,645	32.34
3/12/2026	32.85	33.37	32.33	32.35	4,246,281	32.35
3/11/2026	34.49	34.74	33.24	33.40	4,342,110	33.40
3/10/2026	34.45	35.30	33.79	34.69	6,724,926	34.69
3/09/2026	33.00	34.15	32.63	34.08	6,689,697	34.08
3/06/2026	34.59	35.18	33.77	33.98	5,713,601	33.98
3/05/2026	36.51	36.84	34.67	35.35	8,525,410	35.35
3/04/2026	37.10	37.50	36.41	36.97	6,602,001	36.97
3/03/2026	36.74	37.00	35.21	36.92	18,491,813	36.92
3/02/2026	36.95	38.35	36.40	37.89	3,779,069	37.89
2/27/2026	37.72	38.34	37.02	37.98	3,677,501	37.98
2/26/2026	38.69	39.26	37.72	38.69	4,211,061	38.69
2/25/2026	38.19	38.54	36.25	37.85	7,693,964	37.85
2/24/2026	38.69	40.67	38.00	38.24	11,079,832	38.24
2/23/2026	41.75	42.09	40.11	40.49	6,222,739	40.49
2/20/2026	41.51	42.76	41.12	41.96	4,132,723	41.96
2/19/2026	41.31	41.56	40.68	41.51	1,879,837	41.51
2/18/2026	40.02	41.84	40.00	41.31	3,899,528	41.31
2/17/2026	39.85	40.83	39.28	40.26	3,213,576	40.26
2/13/2026	38.74	39.90	38.18	39.81	3,338,831	39.81
2/12/2026	40.26	40.61	38.00	38.52	5,538,987	38.52
2/11/2026	40.62	41.31	39.70	39.81	5,371,219	39.81
2/10/2026	40.34	41.23	39.80	40.20	8,215,216	40.20
2/09/2026	37.90	39.79	37.90	39.54	8,383,299	39.54
2/06/2026	36.23	37.68	36.22	37.51	4,106,142	37.51
2/05/2026	36.13	36.64	34.82	35.73	5,416,149	35.73
2/04/2026	36.38	36.58	35.28	36.34	4,094,104	36.34
2/03/2026	38.15	38.21	35.18	35.95	6,892,112	35.95
2/02/2026	36.60	38.02	36.45	37.97	4,000,560	37.97
1/30/2026	37.00	37.63	36.36	36.63	4,137,001	36.63
1/29/2026	37.33	37.81	36.75	37.34	3,483,356	37.34
1/28/2026	38.37	38.91	36.84	37.20	4,464,491	37.20
1/27/2026	38.10	38.36	37.48	38.08	2,524,127	38.08
1/26/2026	38.24	38.88	37.75	37.87	4,064,713	37.87
1/23/2026	36.37	37.74	36.09	37.72	4,522,100	37.72
1/22/2026	35.98	36.71	35.82	36.49	4,279,426	36.49
1/21/2026	36.94	36.94	35.54	35.87	4,487,589	35.87
1/20/2026	36.12	37.21	35.87	36.46	4,123,676	36.46
1/16/2026	37.26	37.49	36.84	37.03	2,888,272	37.03
1/15/2026	36.95	37.93	36.90	37.29	3,278,713	37.29
1/14/2026	38.21	38.38	36.45	36.74	3,764,040	36.74
1/13/2026	38.00	38.41	37.70	38.26	1,883,719	38.26
1/12/2026	37.92	38.73	37.56	37.99	1,989,076	37.99
1/09/2026	38.95	39.58	37.86	38.53	2,592,802	38.53
1/08/2026	38.87	40.00	38.87	39.12	4,038,682	39.12
1/07/2026	38.69	39.10	38.13	38.39	2,280,504	38.39
1/06/2026	37.05	38.90	37.00	38.64	3,260,235	38.64
1/05/2026	37.48	37.59	36.24	37.09	5,104,847	37.09