ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,970.84
-1.11%
US Tech 100
20,914.36
-1.27%
Dow Jones
42,992.21
-0.77%
Brent Oil
73.44
0.75%
Bitcoin
94,512.41
-1.23%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started

    AMPE Amper SA

    0.114
    0.0026 (2.33%)
    Dec 27 2024 - Closed
    Realtime Data

    AMPE Historical Prices

    Date Close Change Change (%) Open High Low Volume
    Dec 26 2024 0.1114 0.00 0.00% 0.1114 0.1114 0.1114 0.00
    Dec 25 2024 0.1114 0.00 0.00% 0.1114 0.1114 0.1114 0.00
    Dec 24 2024 0.1114 0.00 0.00% 0.1114 0.1114 0.1114 0.00
    Dec 23 2024 0.1114 0.004 3.72% 0.1106 0.1114 0.1102 29,996
    Dec 20 2024 0.1074 -0.0024 -2.19% 0.1098 0.1098 0.1074 19,738
    Dec 19 2024 0.1098 -0.0025 -2.23% 0.108 0.1098 0.1078 13,336
    Dec 18 2024 0.1123 -0.0009 -0.80% 0.1126 0.1126 0.1114 59,619
    Dec 17 2024 0.1132 -0.0028 -2.41% 0.1154 0.1154 0.1106 203,976
    Dec 16 2024 0.116 0.0052 4.69% 0.116 0.116 0.1154 41,367
    Dec 13 2024 0.1108 0.005 4.73% 0.111 0.1114 0.1108 59,539
    Dec 12 2024 0.1058 -0.001 -0.94% 0.1058 0.1058 0.1058 20,000
    Dec 11 2024 0.1068 0.00 0.00% 0.1068 0.1068 0.1068 0.00
    Dec 10 2024 0.1068 -0.002 -1.84% 0.1072 0.1078 0.1068 24,702
    Dec 09 2024 0.1088 0.0014 1.30% 0.107 0.1088 0.107 37,866
    Dec 06 2024 0.1074 -0.0002 -0.19% 0.1078 0.1078 0.1067 34,165
    Dec 05 2024 0.1076 0.0038 3.66% 0.1044 0.1076 0.1044 4,925
    Dec 04 2024 0.1038 0.0004 0.39% 0.1056 0.1056 0.1038 27,002
    Dec 03 2024 0.1034 -0.0012 -1.15% 0.1044 0.1044 0.1029 20,286
    Dec 02 2024 0.1046 -0.0018 -1.69% 0.1042 0.1058 0.1042 30,198
    Nov 29 2024 0.1064 0.0002 0.19% 0.1072 0.1072 0.1064 22,096
    Nov 28 2024 0.1062 -0.0014 -1.30% 0.1066 0.1066 0.1062 4,481
    Nov 27 2024 0.1076 -0.0018 -1.65% 0.1076 0.1076 0.1076 649
    Nov 26 2024 0.1094 0.003 2.82% 0.1088 0.1094 0.1088 41,699
    Nov 25 2024 0.1064 0.00 0.00% 0.1064 0.1064 0.1064 0.00
    Nov 22 2024 0.1064 -0.0002 -0.19% 0.1084 0.1088 0.1064 111,009
    Nov 21 2024 0.1066 0.0032 3.09% 0.1052 0.1066 0.1042 58,718
    Nov 20 2024 0.1034 -0.0006 -0.58% 0.1046 0.1047 0.1034 43,733
    Nov 19 2024 0.104 -0.0036 -3.35% 0.103 0.1046 0.103 55,116
    Nov 18 2024 0.1076 0.0006 0.56% 0.1062 0.1076 0.1062 15,543
    Nov 15 2024 0.107 -0.001 -0.93% 0.1062 0.1082 0.1062 94,577
    Nov 14 2024 0.108 -0.0028 -2.53% 0.1096 0.1096 0.107 118,934
    Nov 13 2024 0.1108 0.0018 1.65% 0.1078 0.1108 0.107 50,322
    Nov 12 2024 0.109 -0.0026 -2.33% 0.1112 0.1112 0.109 52,586
    Nov 11 2024 0.1116 -0.0004 -0.36% 0.1124 0.1124 0.1116 30,284
    Nov 08 2024 0.112 -0.0009 -0.80% 0.1142 0.1148 0.112 18,266
    Nov 07 2024 0.1129 -0.0007 -0.62% 0.1132 0.114 0.1129 8,055
    Nov 06 2024 0.1136 -0.0002 -0.18% 0.1128 0.1136 0.1126 12,597
    Nov 05 2024 0.1138 -0.002 -1.73% 0.114 0.1146 0.1138 77,239
    Nov 04 2024 0.1158 0.0026 2.30% 0.116 0.116 0.1158 16,150
    Nov 01 2024 0.1132 0.00 0.00% 0.1132 0.1132 0.1132 0.00
    Oct 31 2024 0.1132 -0.0028 -2.41% 0.114 0.114 0.1132 41,754
    Oct 30 2024 0.116 0.0006 0.52% 0.1156 0.1162 0.1152 67,767
    Oct 29 2024 0.1154 -0.0044 -3.67% 0.121 0.121 0.1142 238,449
    Oct 28 2024 0.1198 0.001 0.84% 0.1212 0.1216 0.1198 29,253
    Oct 25 2024 0.1188 0.0018 1.54% 0.118 0.1208 0.1176 142,624
    Oct 24 2024 0.117 0.0022 1.92% 0.1162 0.1174 0.1162 64,454
    Oct 23 2024 0.1148 -0.0012 -1.03% 0.1154 0.1156 0.1138 158,691
    Oct 22 2024 0.116 0.0036 3.20% 0.1186 0.1188 0.114 154,681
    Oct 21 2024 0.1124 0.0048 4.46% 0.1116 0.1124 0.1104 35,395
    Oct 18 2024 0.1076 -0.0012 -1.10% 0.1084 0.1088 0.1076 46,327
    Oct 17 2024 0.1088 0.0038 3.62% 0.1058 0.1088 0.1058 12,760
    Oct 16 2024 0.105 -0.0002 -0.19% 0.1064 0.1064 0.105 19,253
    Oct 15 2024 0.1052 0.0016 1.54% 0.1048 0.1052 0.1048 74,905
    Oct 14 2024 0.1036 -0.0012 -1.15% 0.1048 0.1048 0.1036 13,679
    Oct 11 2024 0.1048 -0.0042 -3.85% 0.109 0.109 0.1026 295,636
    Oct 10 2024 0.109 -0.001 -0.91% 0.1096 0.11 0.1086 100,058
    Oct 09 2024 0.11 0.0028 2.61% 0.11 0.11 0.11 6,373
    Oct 08 2024 0.1072 -0.0014 -1.29% 0.1074 0.1082 0.1072 55,122
    Oct 07 2024 0.1086 -0.0012 -1.09% 0.1078 0.1086 0.1078 3,213
    Oct 04 2024 0.1098 0.0024 2.23% 0.1106 0.1114 0.1098 15,679
    Oct 03 2024 0.1074 0.0006 0.56% 0.1062 0.1082 0.1062 91,514
    Oct 02 2024 0.1068 0.002 1.91% 0.1034 0.1068 0.1034 90,429
    Oct 01 2024 0.1048 -0.0012 -1.13% 0.1066 0.1076 0.1022 189,338
    Sep 30 2024 0.106 0.0048 4.74% 0.1064 0.1082 0.1056 146,192

    Your Recent History

    AQEU
    AMPE
    Amper
    Delayed Upgrade Clock
    ADVFN Logo
    InvestorsHub

    United States
    Company
    Business
    Popular
    Get The App
    App Store
    Google Play

    Support: 1-888-992-3836 | support@advfn.com

    By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

    © 2024 ADVFN PLC - All Rights Reserved

    Go Ad-Free

    Subscribe to Ad free and enjoy an ad-free experience

    No Ads

    Try Now

    Keep the Ads