Amer Sports, Inc. Ordinary Shares (AS)

Last Price38.08

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 28th, 5:43 AM EST

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

Date Range:

2025-10-28 - 2026-01-28

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/02/2026	37.63	37.97	37.24	37.50	2,150,864	37.50
12/31/2025	37.63	37.65	36.80	37.35	3,267,060	37.35
12/30/2025	37.75	38.10	37.33	37.75	1,814,392	37.75
12/29/2025	38.05	38.36	37.55	37.84	2,803,773	37.84
12/26/2025	37.97	38.43	37.83	38.37	2,016,902	38.37
12/24/2025	37.97	38.09	37.75	37.84	825,588	37.84
12/23/2025	38.13	38.25	37.39	37.93	1,638,074	37.93
12/22/2025	38.47	38.47	37.77	38.12	2,975,875	38.12
12/19/2025	38.20	38.74	37.91	38.21	2,498,955	38.21
12/18/2025	38.54	38.87	38.18	38.18	3,197,071	38.18
12/17/2025	38.90	39.00	37.70	37.91	4,348,093	37.91
12/16/2025	38.91	39.49	38.45	38.90	2,271,880	38.90
12/15/2025	38.66	39.43	38.30	39.04	3,530,398	39.04
12/12/2025	39.29	39.31	37.96	38.36	3,525,940	38.36
12/11/2025	39.21	39.87	39.00	39.36	3,303,122	39.36
12/10/2025	38.74	39.84	38.20	39.47	4,439,623	39.47
12/09/2025	37.60	39.20	37.24	38.68	6,934,789	38.68
12/08/2025	36.31	37.28	36.25	37.19	4,120,253	37.19
12/05/2025	36.24	36.62	35.77	35.81	3,276,653	35.81
12/04/2025	36.37	36.94	35.92	35.98	3,579,570	35.98
12/03/2025	37.13	37.45	36.77	36.96	4,356,868	36.96
12/02/2025	37.25	37.64	37.00	37.02	3,248,651	37.02
12/01/2025	36.80	37.81	36.62	37.03	3,569,592	37.03
11/28/2025	36.71	37.48	36.52	37.13	1,542,451	37.13
11/26/2025	36.98	37.46	36.50	36.66	4,346,059	36.66
11/25/2025	35.89	36.92	35.80	36.60	5,416,783	36.60
11/24/2025	34.26	36.09	34.26	36.05	4,818,198	36.05
11/21/2025	34.76	35.48	33.70	34.06	3,919,061	34.06
11/20/2025	35.34	35.71	34.16	34.35	5,106,407	34.35
11/19/2025	34.07	35.82	34.03	34.76	7,410,494	34.76
11/18/2025	33.02	34.03	31.25	33.36	13,867,163	33.36
11/17/2025	30.18	31.00	30.18	30.76	10,763,421	30.76
11/14/2025	29.89	30.75	29.72	30.37	5,722,240	30.37
11/13/2025	31.10	31.64	30.38	30.41	3,440,628	30.41
11/12/2025	31.11	32.19	30.75	31.38	5,645,281	31.38
11/11/2025	30.24	30.74	29.98	30.18	2,982,896	30.18
11/10/2025	30.04	30.47	29.57	30.14	4,194,868	30.14
11/07/2025	29.50	29.70	28.92	29.54	5,713,081	29.54
11/06/2025	31.19	31.19	29.57	29.67	5,399,192	29.67
11/05/2025	31.31	31.72	30.95	31.27	4,299,851	31.27
11/04/2025	31.02	31.98	30.98	31.40	2,487,739	31.40
11/03/2025	31.50	31.78	30.87	31.47	5,807,146	31.47
10/31/2025	32.09	32.09	31.18	31.23	4,183,304	31.23
10/30/2025	32.14	32.82	31.63	31.93	3,455,675	31.93
10/29/2025	32.50	32.64	31.87	32.14	3,634,985	32.14
10/28/2025	32.41	33.15	31.68	32.82	5,613,530	32.82