Amer Sports, Inc. Ordinary Shares (AS)

Last Price33.15

Change+0.31 (0.94%)

NYSE· Last Trade: May 18th, 7:39 PM EDT

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

Date Range:

2026-02-18 - 2026-05-18

Date	Open	High	Low	Close	Volume	Adjusted Close
5/18/2026	33.52	34.11	32.61	33.15	12,172,149	33.15
5/15/2026	32.76	33.87	32.70	32.84	4,058,061	32.84
5/14/2026	32.82	33.80	32.61	33.33	2,614,050	33.33
5/13/2026	33.63	33.91	32.58	32.78	4,296,145	32.78
5/12/2026	33.70	34.03	32.91	33.56	4,077,057	33.56
5/11/2026	35.92	35.92	34.08	34.50	6,069,455	34.50
5/08/2026	36.82	36.86	35.85	36.03	3,241,042	36.03
5/07/2026	37.35	37.35	35.84	36.49	3,669,623	36.49
5/06/2026	35.89	37.37	35.43	37.19	3,895,457	37.19
5/05/2026	34.30	35.16	34.05	34.78	3,261,281	34.78
5/04/2026	35.05	35.29	33.91	33.92	3,403,939	33.92
5/01/2026	35.05	36.05	35.04	35.25	3,161,505	35.25
4/30/2026	34.90	35.13	34.42	35.07	3,238,874	35.07
4/29/2026	34.72	35.09	34.40	34.50	2,494,479	34.50
4/28/2026	34.91	35.38	34.72	34.81	3,163,957	34.81
4/27/2026	35.71	35.99	35.20	35.40	4,505,193	35.40
4/24/2026	35.98	36.30	35.74	35.84	2,436,939	35.84
4/23/2026	35.98	37.29	35.64	35.87	2,755,384	35.87
4/22/2026	36.48	36.71	35.74	36.24	2,770,830	36.24
4/21/2026	37.07	37.09	35.53	36.15	4,067,122	36.15
4/20/2026	36.59	37.11	36.17	36.71	2,753,892	36.71
4/17/2026	37.26	38.05	36.87	37.11	4,272,652	37.11
4/16/2026	36.52	36.66	35.88	36.02	2,768,205	36.02
4/15/2026	36.49	36.88	35.82	36.41	2,169,785	36.41
4/14/2026	35.81	36.67	35.41	36.30	3,660,448	36.30
4/13/2026	34.85	35.42	34.54	35.25	2,459,531	35.25
4/10/2026	35.88	36.00	34.95	35.22	2,913,102	35.22
4/09/2026	34.54	36.19	34.53	35.77	3,650,416	35.77
4/08/2026	35.31	37.93	34.76	35.07	6,936,974	35.07
4/07/2026	33.30	33.43	32.02	32.67	4,982,529	32.67
4/06/2026	33.68	34.05	33.10	33.90	3,257,690	33.90
4/02/2026	32.84	33.92	32.30	33.40	2,811,180	33.40
4/01/2026	33.52	34.40	32.97	33.86	5,444,245	33.86
3/31/2026	31.69	33.40	31.63	32.92	5,530,600	32.92
3/30/2026	31.66	31.87	30.89	31.01	4,916,020	31.01
3/27/2026	31.37	31.60	30.65	31.43	4,415,639	31.43
3/26/2026	33.13	33.78	31.78	31.82	3,799,131	31.82
3/25/2026	33.85	34.43	33.26	33.62	7,313,158	33.62
3/24/2026	32.10	33.47	32.03	33.09	4,535,566	33.09
3/23/2026	31.47	33.31	31.47	32.71	6,073,651	32.71
3/20/2026	32.48	32.66	30.55	30.74	5,350,947	30.74
3/19/2026	32.60	33.00	31.66	32.67	4,310,589	32.67
3/18/2026	33.64	34.34	33.27	33.36	4,476,012	33.36
3/17/2026	33.94	34.77	33.49	33.66	2,344,718	33.66
3/16/2026	33.07	33.96	32.75	33.55	3,385,004	33.55
3/13/2026	32.73	32.78	32.04	32.34	3,709,645	32.34
3/12/2026	32.85	33.37	32.33	32.35	4,246,281	32.35
3/11/2026	34.49	34.74	33.24	33.40	4,342,110	33.40
3/10/2026	34.45	35.30	33.79	34.69	6,724,926	34.69
3/09/2026	33.00	34.15	32.63	34.08	6,689,697	34.08
3/06/2026	34.59	35.18	33.77	33.98	5,713,601	33.98
3/05/2026	36.51	36.84	34.67	35.35	8,525,410	35.35
3/04/2026	37.10	37.50	36.41	36.97	6,602,001	36.97
3/03/2026	36.74	37.00	35.21	36.92	18,491,813	36.92
3/02/2026	36.95	38.35	36.40	37.89	3,779,069	37.89
2/27/2026	37.72	38.34	37.02	37.98	3,677,501	37.98
2/26/2026	38.69	39.26	37.72	38.69	4,211,061	38.69
2/25/2026	38.19	38.54	36.25	37.85	7,693,964	37.85
2/24/2026	38.69	40.67	38.00	38.24	11,079,832	38.24
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