5 DAY PERFORMANCE
-4.50%
1 MONTH PERFORMANCE
+16.32%
3 MONTH PERFORMANCE
-6.40%
6 MONTH PERFORMANCE
-8.79%
YEAR-TO-DATE PERFORMANCE
+22.89%
1 YEAR PERFORMANCE
+33.23%
Amer Sports, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $36.25 | $37.19 (2.59%) | $37.26 | $36.25 | 4.12 M | $20.69 B |
| 12/05/2025 | $36.24 | $35.81 (-1.19%) | $36.62 | $35.77 | 3.28 M | $19.92 B |
| 12/04/2025 | $36.37 | $35.98 (-1.07%) | $36.94 | $35.92 | 3.58 M | $20.01 B |
| 12/03/2025 | $37.13 | $36.96 (-0.46%) | $37.46 | $36.77 | 4.36 M | $20.56 B |
| 12/02/2025 | $37.25 | $37.02 (-0.62%) | $37.64 | $37.00 | 3.25 M | $20.59 B |
| 12/01/2025 | $36.80 | $37.03 (0.63%) | $37.82 | $36.62 | 3.57 M | $20.60 B |
| 11/28/2025 | $36.71 | $37.13 (1.14%) | $37.48 | $36.52 | 1.54 M | $20.65 B |
| 11/26/2025 | $36.98 | $36.66 (-0.87%) | $37.46 | $36.50 | 4.35 M | $20.39 B |
| 11/25/2025 | $35.89 | $36.60 (1.98%) | $36.92 | $35.80 | 5.42 M | $20.36 B |
| 11/24/2025 | $34.26 | $36.05 (5.22%) | $36.09 | $34.26 | 4.84 M | $20.05 B |
| 11/21/2025 | $34.76 | $34.06 (-2.01%) | $35.48 | $33.70 | 3.92 M | $18.94 B |
| 11/20/2025 | $35.34 | $34.35 (-2.8%) | $35.71 | $34.17 | 5.11 M | $19.11 B |
| 11/19/2025 | $34.07 | $34.76 (2.03%) | $35.82 | $34.00 | 7.41 M | $19.33 B |
| 11/18/2025 | $33.02 | $33.36 (1.03%) | $34.03 | $31.25 | 13.87 M | $18.55 B |
| 11/17/2025 | $30.18 | $30.76 (1.92%) | $31.00 | $30.18 | 10.77 M | $17.11 B |
| 11/14/2025 | $29.89 | $30.37 (1.61%) | $30.75 | $29.72 | 5.72 M | $16.87 B |
| 11/13/2025 | $31.10 | $30.41 (-2.22%) | $31.64 | $30.38 | 3.44 M | $16.89 B |
| 11/12/2025 | $31.11 | $31.38 (0.87%) | $32.19 | $30.75 | 5.65 M | $17.43 B |
| 11/11/2025 | $30.24 | $30.18 (-0.2%) | $30.74 | $29.98 | 2.98 M | $16.76 B |
| 11/10/2025 | $30.04 | $30.14 (0.33%) | $30.47 | $29.57 | 4.19 M | $16.74 B |
| 11/07/2025 | $29.50 | $29.54 (0.14%) | $29.70 | $28.92 | 5.71 M | $16.41 B |
| 11/06/2025 | $31.19 | $29.67 (-4.87%) | $31.19 | $29.57 | 5.40 M | $16.48 B |
| 11/05/2025 | $31.31 | $31.27 (-0.13%) | $31.72 | $30.95 | 4.30 M | $17.37 B |
| 11/04/2025 | $31.02 | $31.40 (1.23%) | $31.98 | $30.99 | 2.49 M | $17.44 B |
| 11/03/2025 | $31.50 | $31.47 (-0.1%) | $31.78 | $30.87 | 5.81 M | $17.48 B |
| 10/31/2025 | $32.09 | $31.23 (-2.68%) | $32.09 | $31.18 | 4.18 M | $17.35 B |
| 10/30/2025 | $32.14 | $31.93 (-0.65%) | $32.82 | $31.63 | 3.46 M | $17.73 B |
| 10/29/2025 | $32.50 | $32.14 (-1.11%) | $32.64 | $31.87 | 3.64 M | $17.85 B |
| 10/28/2025 | $32.41 | $32.82 (1.27%) | $33.15 | $31.68 | 5.61 M | $18.23 B |
| 10/27/2025 | $32.69 | $32.56 (-0.4%) | $33.09 | $32.30 | 5.37 M | $18.08 B |
| 10/24/2025 | $32.00 | $31.76 (-0.75%) | $32.13 | $31.36 | 4.09 M | $17.64 B |
| 10/23/2025 | $30.96 | $31.64 (2.2%) | $31.96 | $30.96 | 4.51 M | $17.57 B |
| 10/22/2025 | $31.11 | $31.05 (-0.19%) | $31.80 | $30.63 | 6.25 M | $17.25 B |
| 10/21/2025 | $30.83 | $30.88 (0.16%) | $31.37 | $30.51 | 4.88 M | $17.15 B |
| 10/20/2025 | $30.90 | $30.86 (-0.13%) | $31.41 | $30.37 | 4.14 M | $17.14 B |
| 10/17/2025 | $30.33 | $30.83 (1.65%) | $31.06 | $30.22 | 5.19 M | $17.12 B |
| 10/16/2025 | $32.25 | $30.64 (-4.99%) | $32.43 | $30.47 | 4.79 M | $17.02 B |
| 10/15/2025 | $31.47 | $32.04 (1.81%) | $33.00 | $31.20 | 7.35 M | $17.80 B |
| 10/14/2025 | $30.00 | $30.92 (3.07%) | $31.57 | $29.53 | 8.40 M | $17.17 B |
| 10/13/2025 | $31.73 | $30.95 (-2.46%) | $31.99 | $30.36 | 7.72 M | $17.19 B |
| 10/10/2025 | $32.53 | $30.94 (-4.89%) | $32.77 | $30.88 | 10.49 M | $17.18 B |
| 10/09/2025 | $34.55 | $32.44 (-6.11%) | $34.77 | $32.39 | 8.83 M | $18.02 B |
| 10/08/2025 | $34.36 | $34.53 (0.49%) | $34.74 | $34.24 | 3.93 M | $19.18 B |
| 10/07/2025 | $34.00 | $34.16 (0.47%) | $34.49 | $33.43 | 3.35 M | $18.97 B |
| 10/06/2025 | $34.51 | $34.12 (-1.13%) | $34.85 | $33.81 | 3.96 M | $18.95 B |
| 10/03/2025 | $35.34 | $34.36 (-2.77%) | $35.62 | $34.30 | 5.54 M | $19.08 B |
| 10/02/2025 | $35.00 | $35.19 (0.54%) | $35.30 | $34.55 | 2.38 M | $19.54 B |
| 10/01/2025 | $34.63 | $34.95 (0.92%) | $35.16 | $33.88 | 4.94 M | $19.41 B |
| 09/30/2025 | $35.08 | $34.75 (-0.94%) | $35.28 | $34.28 | 5.47 M | $19.30 B |
| 09/29/2025 | $35.38 | $34.61 (-2.18%) | $35.70 | $34.36 | 5.98 M | $19.22 B |
| 09/26/2025 | $34.28 | $34.48 (0.58%) | $34.60 | $33.70 | 3.43 M | $19.15 B |
| 09/25/2025 | $33.40 | $34.28 (2.63%) | $34.60 | $33.26 | 6.51 M | $19.04 B |
| 09/24/2025 | $34.14 | $34.14 (0%) | $34.62 | $33.71 | 6.13 M | $18.96 B |
| 09/23/2025 | $35.45 | $34.30 (-3.24%) | $35.64 | $33.66 | 5.94 M | $19.05 B |
| 09/22/2025 | $35.35 | $35.27 (-0.23%) | $37.27 | $34.61 | 13.73 M | $19.59 B |
| 09/19/2025 | $38.61 | $37.45 (-3%) | $39.00 | $37.14 | 4.39 M | $20.80 B |
| 09/18/2025 | $39.09 | $37.88 (-3.1%) | $39.29 | $37.04 | 5.93 M | $21.04 B |
| 09/17/2025 | $37.20 | $37.09 (-0.3%) | $37.58 | $36.30 | 3.92 M | $20.60 B |
| 09/16/2025 | $37.10 | $37.09 (-0.03%) | $37.29 | $36.28 | 2.71 M | $20.60 B |
| 09/15/2025 | $36.75 | $37.24 (1.33%) | $37.54 | $36.68 | 3.74 M | $20.68 B |
| 09/12/2025 | $36.70 | $36.37 (-0.9%) | $36.88 | $35.67 | 3.06 M | $20.20 B |
| 09/11/2025 | $36.79 | $36.96 (0.46%) | $37.14 | $36.61 | 3.44 M | $20.53 B |
| 09/10/2025 | $37.01 | $36.71 (-0.81%) | $37.15 | $36.44 | 2.62 M | $20.39 B |
| 09/09/2025 | $36.64 | $36.71 (0.19%) | $36.98 | $36.22 | 2.28 M | $20.39 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.
