Amer Sports, Inc. Ordinary Shares (AS)

Last Price38.53

Change-1.96 (-4.84%)

NYSE · Last Trade: Feb 24th, 3:28 PM EST

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

Date Range:

2025-11-24 - 2026-02-24

Date	Open	High	Low	Close	Volume	Adjusted Close
2/23/2026	41.75	42.09	40.11	40.49	6,222,739	40.49
2/20/2026	41.51	42.76	41.12	41.96	4,132,723	41.96
2/19/2026	41.31	41.56	40.68	41.51	1,879,837	41.51
2/18/2026	40.02	41.84	40.00	41.31	3,899,528	41.31
2/17/2026	39.85	40.83	39.28	40.26	3,213,576	40.26
2/13/2026	38.74	39.90	38.18	39.81	3,338,831	39.81
2/12/2026	40.26	40.61	38.00	38.52	5,538,987	38.52
2/11/2026	40.62	41.31	39.70	39.81	5,371,219	39.81
2/10/2026	40.34	41.23	39.80	40.20	8,215,216	40.20
2/09/2026	37.90	39.79	37.90	39.54	8,383,299	39.54
2/06/2026	36.23	37.68	36.22	37.51	4,106,142	37.51
2/05/2026	36.13	36.64	34.82	35.73	5,416,149	35.73
2/04/2026	36.38	36.58	35.28	36.34	4,094,104	36.34
2/03/2026	38.15	38.21	35.18	35.95	6,892,112	35.95
2/02/2026	36.60	38.02	36.45	37.97	4,000,560	37.97
1/30/2026	37.00	37.63	36.36	36.63	4,137,001	36.63
1/29/2026	37.33	37.81	36.75	37.34	3,483,356	37.34
1/28/2026	38.37	38.91	36.84	37.20	4,464,491	37.20
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