5 DAY PERFORMANCE
-3.29%
1 MONTH PERFORMANCE
+0.56%
3 MONTH PERFORMANCE
-9.12%
6 MONTH PERFORMANCE
+14.90%
YEAR-TO-DATE PERFORMANCE
-8.73%
1 YEAR PERFORMANCE
+33.32%
Amer Sports Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $35.83 | $36.92 (3.04%) | $36.93 | $35.43 | 1.63 M | $20.26 B |
| 05/05/2026 | $34.30 | $34.78 (1.4%) | $35.16 | $34.05 | 3.26 M | $19.37 B |
| 05/04/2026 | $35.05 | $33.92 (-3.22%) | $35.29 | $33.91 | 3.40 M | $18.89 B |
| 05/01/2026 | $35.05 | $35.25 (0.57%) | $36.05 | $35.04 | 3.16 M | $19.63 B |
| 04/30/2026 | $34.90 | $35.07 (0.49%) | $35.13 | $34.42 | 3.24 M | $19.53 B |
| 04/29/2026 | $34.72 | $34.50 (-0.63%) | $35.09 | $34.40 | 2.49 M | $19.21 B |
| 04/28/2026 | $34.91 | $34.81 (-0.29%) | $35.38 | $34.72 | 3.16 M | $19.38 B |
| 04/27/2026 | $35.71 | $35.40 (-0.87%) | $35.99 | $35.20 | 3.98 M | $19.71 B |
| 04/24/2026 | $35.98 | $35.84 (-0.39%) | $36.30 | $35.74 | 2.44 M | $19.96 B |
| 04/23/2026 | $35.98 | $35.87 (-0.31%) | $37.29 | $35.64 | 2.76 M | $19.97 B |
| 04/22/2026 | $36.48 | $36.24 (-0.66%) | $36.71 | $35.74 | 2.77 M | $20.18 B |
| 04/21/2026 | $37.07 | $36.15 (-2.48%) | $37.09 | $35.53 | 4.07 M | $20.13 B |
| 04/20/2026 | $36.59 | $36.71 (0.33%) | $37.11 | $36.17 | 2.75 M | $20.44 B |
| 04/17/2026 | $37.26 | $37.11 (-0.4%) | $38.05 | $36.87 | 4.27 M | $20.66 B |
| 04/16/2026 | $36.52 | $36.02 (-1.37%) | $36.66 | $35.88 | 2.77 M | $20.06 B |
| 04/15/2026 | $36.49 | $36.41 (-0.22%) | $36.88 | $35.82 | 2.20 M | $20.27 B |
| 04/14/2026 | $35.81 | $36.30 (1.37%) | $36.67 | $35.41 | 3.66 M | $20.21 B |
| 04/13/2026 | $34.85 | $35.25 (1.15%) | $35.42 | $34.54 | 2.46 M | $19.63 B |
| 04/10/2026 | $35.88 | $35.22 (-1.84%) | $36.00 | $34.95 | 2.91 M | $19.61 B |
| 04/09/2026 | $34.54 | $35.77 (3.56%) | $36.19 | $34.53 | 3.65 M | $19.92 B |
| 04/08/2026 | $35.31 | $35.07 (-0.68%) | $37.93 | $34.76 | 6.94 M | $19.53 B |
| 04/07/2026 | $33.30 | $32.67 (-1.89%) | $33.43 | $32.02 | 4.99 M | $18.19 B |
| 04/06/2026 | $33.68 | $33.90 (0.65%) | $34.05 | $33.10 | 3.26 M | $18.88 B |
| 04/02/2026 | $32.84 | $33.40 (1.71%) | $33.92 | $32.31 | 2.81 M | $18.60 B |
| 04/01/2026 | $33.52 | $33.86 (1.01%) | $34.40 | $32.97 | 5.44 M | $18.85 B |
| 03/31/2026 | $31.69 | $32.92 (3.88%) | $33.40 | $31.63 | 5.53 M | $18.33 B |
| 03/30/2026 | $31.66 | $31.01 (-2.05%) | $31.87 | $30.90 | 4.92 M | $17.27 B |
| 03/27/2026 | $31.37 | $31.43 (0.19%) | $31.60 | $30.65 | 4.42 M | $17.50 B |
| 03/26/2026 | $33.13 | $31.82 (-3.95%) | $33.78 | $31.78 | 3.80 M | $17.72 B |
| 03/25/2026 | $33.85 | $33.62 (-0.68%) | $34.43 | $33.26 | 7.31 M | $18.72 B |
| 03/24/2026 | $32.10 | $33.09 (3.08%) | $33.47 | $32.03 | 4.54 M | $18.42 B |
| 03/23/2026 | $31.47 | $32.71 (3.94%) | $33.31 | $31.47 | 6.07 M | $18.21 B |
| 03/20/2026 | $32.48 | $30.74 (-5.36%) | $32.66 | $30.55 | 5.35 M | $17.12 B |
| 03/19/2026 | $32.60 | $32.67 (0.21%) | $33.00 | $31.66 | 4.31 M | $18.19 B |
| 03/18/2026 | $33.64 | $33.36 (-0.83%) | $34.34 | $33.27 | 4.48 M | $18.57 B |
| 03/17/2026 | $33.94 | $33.66 (-0.82%) | $34.77 | $33.49 | 2.34 M | $18.74 B |
| 03/16/2026 | $33.07 | $33.55 (1.45%) | $33.96 | $32.75 | 3.39 M | $18.68 B |
| 03/13/2026 | $32.73 | $32.34 (-1.19%) | $32.78 | $32.04 | 3.71 M | $18.01 B |
| 03/12/2026 | $32.85 | $32.35 (-1.52%) | $33.37 | $32.33 | 4.25 M | $18.01 B |
| 03/11/2026 | $34.49 | $33.40 (-3.16%) | $34.74 | $33.24 | 4.34 M | $18.60 B |
| 03/10/2026 | $34.45 | $34.69 (0.7%) | $35.30 | $33.79 | 6.72 M | $19.32 B |
| 03/09/2026 | $33.00 | $34.08 (3.27%) | $34.15 | $32.63 | 6.69 M | $18.98 B |
| 03/06/2026 | $34.59 | $33.98 (-1.76%) | $35.18 | $33.77 | 5.71 M | $18.92 B |
| 03/05/2026 | $36.51 | $35.35 (-3.18%) | $36.85 | $34.67 | 8.54 M | $19.68 B |
| 03/04/2026 | $37.10 | $36.97 (-0.35%) | $37.50 | $36.41 | 6.60 M | $20.59 B |
| 03/03/2026 | $36.74 | $36.92 (0.49%) | $37.00 | $35.21 | 18.49 M | $20.56 B |
| 03/02/2026 | $36.95 | $37.89 (2.54%) | $38.35 | $36.40 | 3.81 M | $21.10 B |
| 02/27/2026 | $37.72 | $37.98 (0.69%) | $38.35 | $37.02 | 3.68 M | $21.15 B |
| 02/26/2026 | $38.69 | $38.69 (0%) | $39.26 | $37.72 | 4.21 M | $21.54 B |
| 02/25/2026 | $38.19 | $37.85 (-0.89%) | $38.62 | $36.25 | 7.69 M | $21.07 B |
| 02/24/2026 | $38.69 | $38.24 (-1.16%) | $40.67 | $38.00 | 11.08 M | $21.29 B |
| 02/23/2026 | $41.75 | $40.49 (-3.02%) | $42.09 | $40.11 | 6.23 M | $22.54 B |
| 02/20/2026 | $41.51 | $41.96 (1.08%) | $42.76 | $41.12 | 4.13 M | $23.34 B |
| 02/19/2026 | $41.31 | $41.51 (0.48%) | $41.57 | $40.68 | 1.88 M | $23.09 B |
| 02/18/2026 | $40.02 | $41.31 (3.22%) | $41.84 | $40.00 | 3.90 M | $22.98 B |
| 02/17/2026 | $39.85 | $40.26 (1.03%) | $40.83 | $39.28 | 3.21 M | $22.39 B |
| 02/13/2026 | $38.74 | $39.81 (2.76%) | $39.90 | $38.18 | 3.34 M | $22.14 B |
| 02/12/2026 | $40.27 | $38.52 (-4.35%) | $40.61 | $38.00 | 5.54 M | $21.42 B |
| 02/11/2026 | $40.62 | $39.81 (-1.99%) | $41.31 | $39.70 | 5.37 M | $22.14 B |
| 02/10/2026 | $40.34 | $40.20 (-0.35%) | $41.23 | $39.80 | 8.22 M | $22.36 B |
| 02/09/2026 | $37.90 | $39.54 (4.33%) | $39.79 | $37.90 | 8.39 M | $21.99 B |
| 02/06/2026 | $36.23 | $37.51 (3.53%) | $37.68 | $36.22 | 4.11 M | $20.86 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.
