5 DAY PERFORMANCE
+15.83%
1 MONTH PERFORMANCE
+24.10%
3 MONTH PERFORMANCE
-7.19%
6 MONTH PERFORMANCE
-1.98%
YEAR-TO-DATE PERFORMANCE
-8.73%
1 YEAR PERFORMANCE
+9.02%
Amer Sports Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $32.34 | $31.32 (-3.14%) | $32.93 | $31.30 | 1.40 M | |
| 11/04/2026 | $31.43 | $32.05 (1.97%) | $32.19 | $31.32 | 6.32 M | $18.67 B |
| 11/03/2026 | $30.77 | $30.49 (-0.91%) | $31.00 | $30.40 | 4.80 M | $17.76 B |
| 11/02/2026 | $29.76 | $30.67 (3.06%) | $31.09 | $29.63 | 5.20 M | $17.87 B |
| 10/30/2026 | $29.50 | $29.43 (-0.24%) | $29.66 | $29.11 | 4.47 M | $17.15 B |
| 10/29/2026 | $28.51 | $29.24 (2.56%) | $29.48 | $28.42 | 4.51 M | $17.03 B |
| 10/28/2026 | $28.17 | $28.17 (0%) | $28.48 | $27.80 | 4.45 M | $16.41 B |
| 10/27/2026 | $28.80 | $28.19 (-2.12%) | $28.80 | $28.05 | 3.80 M | $16.42 B |
| 10/26/2026 | $28.24 | $28.55 (1.1%) | $28.80 | $28.00 | 6.10 M | $16.63 B |
| 10/23/2026 | $28.26 | $28.24 (-0.07%) | $28.42 | $27.85 | 7.55 M | $16.45 B |
| 10/22/2026 | $29.27 | $28.98 (-0.99%) | $29.81 | $28.92 | 5.60 M | $16.88 B |
| 10/21/2026 | $30.30 | $29.58 (-2.38%) | $30.48 | $29.32 | 4.79 M | $17.23 B |
| 10/20/2026 | $30.50 | $30.31 (-0.62%) | $30.75 | $30.23 | 7.60 M | $17.66 B |
| 10/19/2026 | $29.95 | $30.28 (1.1%) | $30.47 | $29.69 | 5.77 M | $17.64 B |
| 10/16/2026 | $30.35 | $30.02 (-1.09%) | $30.44 | $29.68 | 5.38 M | $17.49 B |
| 10/15/2026 | $28.99 | $29.94 (3.28%) | $30.10 | $28.99 | 7.11 M | $17.44 B |
| 10/14/2026 | $28.95 | $28.82 (-0.45%) | $29.14 | $28.31 | 3.85 M | $16.79 B |
| 10/13/2026 | $28.90 | $29.20 (1.04%) | $29.62 | $28.88 | 8.43 M | $17.01 B |
| 10/12/2026 | $28.14 | $28.37 (0.82%) | $28.54 | $27.69 | 4.07 M | $16.53 B |
| 10/09/2026 | $27.61 | $28.14 (1.92%) | $28.16 | $27.26 | 4.10 M | $16.39 B |
| 10/08/2026 | $26.81 | $27.45 (2.39%) | $27.49 | $26.74 | 6.63 M | $15.99 B |
| 10/07/2026 | $27.32 | $27.13 (-0.7%) | $27.55 | $26.75 | 5.23 M | $15.81 B |
| 10/06/2026 | $27.62 | $27.76 (0.51%) | $28.01 | $27.30 | 4.86 M | $16.17 B |
| 10/05/2026 | $27.36 | $27.47 (0.4%) | $27.54 | $26.84 | 3.62 M | $16.00 B |
| 10/02/2026 | $27.28 | $27.17 (-0.4%) | $27.44 | $26.52 | 5.97 M | $15.83 B |
| 10/01/2026 | $27.20 | $27.08 (-0.44%) | $27.35 | $26.82 | 4.30 M | $15.78 B |
| 09/30/2026 | $27.43 | $27.29 (-0.51%) | $27.52 | $27.03 | 6.41 M | $15.90 B |
| 09/29/2026 | $27.41 | $27.24 (-0.62%) | $27.78 | $26.93 | 6.04 M | $15.87 B |
| 09/28/2026 | $27.39 | $27.62 (0.84%) | $27.94 | $27.27 | 5.43 M | $16.09 B |
| 09/25/2026 | $26.77 | $27.77 (3.74%) | $27.78 | $26.72 | 6.72 M | $16.18 B |
| 09/24/2026 | $26.79 | $26.77 (-0.07%) | $27.07 | $26.49 | 4.88 M | $15.60 B |
| 09/23/2026 | $27.41 | $26.90 (-1.86%) | $27.63 | $26.85 | 5.71 M | $15.67 B |
| 09/22/2026 | $27.99 | $27.65 (-1.21%) | $28.29 | $27.23 | 8.32 M | $16.11 B |
| 09/21/2026 | $27.10 | $27.45 (1.29%) | $27.54 | $26.85 | 8.36 M | $15.99 B |
| 09/18/2026 | $26.38 | $26.73 (1.33%) | $27.05 | $26.10 | 11.79 M | $15.57 B |
| 09/17/2026 | $27.54 | $26.27 (-4.61%) | $27.62 | $26.18 | 9.06 M | $15.30 B |
| 09/16/2026 | $27.02 | $27.13 (0.41%) | $27.84 | $26.90 | 9.42 M | $15.81 B |
| 09/15/2026 | $27.19 | $26.62 (-2.1%) | $27.40 | $26.54 | 6.75 M | $15.51 B |
| 09/14/2026 | $27.79 | $27.55 (-0.86%) | $28.18 | $27.55 | 7.73 M | $16.05 B |
| 09/11/2026 | $27.92 | $28.07 (0.54%) | $28.43 | $27.75 | 7.37 M | $16.35 B |
| 09/10/2026 | $27.50 | $27.41 (-0.33%) | $27.99 | $27.21 | 5.34 M | $15.97 B |
| 09/09/2026 | $28.79 | $27.77 (-3.54%) | $28.96 | $27.71 | 7.54 M | $16.18 B |
| 09/08/2026 | $29.36 | $28.69 (-2.28%) | $29.48 | $28.60 | 12.17 M | $16.71 B |
| 09/04/2026 | $28.50 | $29.53 (3.61%) | $29.71 | $28.37 | 6.48 M | $17.20 B |
| 09/03/2026 | $28.78 | $28.51 (-0.94%) | $28.89 | $28.10 | 8.53 M | $16.61 B |
| 09/02/2026 | $29.41 | $28.56 (-2.89%) | $29.55 | $28.54 | 8.97 M | $16.64 B |
| 09/01/2026 | $30.07 | $29.46 (-2.03%) | $30.33 | $29.36 | 7.23 M | $17.16 B |
| 08/31/2026 | $30.73 | $30.55 (-0.59%) | $30.89 | $30.09 | 7.61 M | $17.80 B |
| 08/28/2026 | $30.84 | $31.05 (0.68%) | $31.13 | $30.66 | 5.37 M | $18.09 B |
| 08/27/2026 | $30.87 | $30.52 (-1.13%) | $31.14 | $30.26 | 8.30 M | $17.78 B |
| 08/26/2026 | $31.71 | $31.08 (-1.99%) | $31.79 | $30.73 | 6.93 M | $18.11 B |
| 08/25/2026 | $30.85 | $31.59 (2.4%) | $31.69 | $30.61 | 7.77 M | $18.40 B |
| 08/24/2026 | $32.45 | $31.24 (-3.73%) | $32.72 | $31.14 | 10.49 M | $18.20 B |
| 08/21/2026 | $32.79 | $32.63 (-0.49%) | $32.97 | $32.23 | 8.04 M | $19.01 B |
| 08/20/2026 | $33.54 | $32.53 (-3.01%) | $33.54 | $32.18 | 15.58 M | $18.95 B |
| 08/19/2026 | $33.93 | $34.02 (0.27%) | $34.84 | $33.70 | 7.93 M | $19.82 B |
| 08/18/2026 | $33.89 | $33.62 (-0.8%) | $34.70 | $32.76 | 13.40 M | $19.59 B |
| 08/17/2026 | $32.88 | $32.57 (-0.94%) | $33.42 | $32.08 | 9.64 M | $18.97 B |
| 08/14/2026 | $32.98 | $32.87 (-0.33%) | $33.41 | $32.66 | 4.54 M | $18.57 B |
| 08/13/2026 | $33.36 | $33.12 (-0.72%) | $33.40 | $32.48 | 5.91 M | $18.71 B |
| 08/12/2026 | $33.72 | $33.03 (-2.05%) | $33.83 | $32.97 | 4.98 M | $18.66 B |
| 08/11/2026 | $34.84 | $33.85 (-2.84%) | $35.35 | $33.33 | 7.45 M | $19.12 B |
| 08/10/2026 | $36.83 | $36.17 (-1.79%) | $37.17 | $36.05 | 4.05 M | $20.43 B |
| 08/07/2026 | $36.74 | $36.84 (0.27%) | $37.27 | $35.99 | 6.13 M | $20.81 B |
| 08/06/2026 | $36.71 | $36.11 (-1.63%) | $37.65 | $36.11 | 8.01 M | $20.40 B |
| 08/05/2026 | $36.44 | $36.73 (0.8%) | $37.30 | $36.44 | 2.68 M | $20.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
