Amer Sports, Inc. Ordinary Shares (AS)

Last Price35.82

Change+0.64 (1.81%)

NYSE· Last Trade: Jul 28th, 11:50 AM EDT

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

Date Range:

2026-04-28 - 2026-07-28

Date	Open	High	Low	Close	Volume	Adjusted Close
7/27/2026	34.60	35.81	34.55	35.18	3,954,381	35.18
7/24/2026	33.25	34.06	32.98	33.92	2,057,005	33.92
7/23/2026	33.75	34.01	32.96	33.30	3,943,126	33.30
7/22/2026	34.30	34.71	33.41	34.38	4,177,365	34.38
7/21/2026	36.05	36.38	33.67	34.50	9,794,300	34.50
7/20/2026	36.26	36.86	36.07	36.34	3,616,948	36.34
7/17/2026	35.51	36.52	35.21	36.44	3,076,198	36.44
7/16/2026	35.63	36.71	35.46	36.03	5,259,322	36.03
7/15/2026	34.64	36.15	34.64	35.61	4,493,333	35.61
7/14/2026	34.78	35.18	34.03	34.31	2,195,425	34.31
7/13/2026	34.94	35.07	34.03	34.15	2,196,925	34.15
7/10/2026	34.02	35.06	33.74	34.80	3,338,932	34.80
7/09/2026	33.82	34.13	33.45	33.87	1,792,207	33.87
7/08/2026	33.45	33.99	32.70	33.88	3,801,636	33.88
7/07/2026	34.94	35.06	33.77	34.03	2,111,441	34.03
7/06/2026	35.21	35.45	34.59	34.84	2,816,820	34.84
7/02/2026	34.69	35.07	34.18	35.05	3,139,929	35.05
7/01/2026	33.48	34.29	33.16	34.11	4,632,961	34.11
6/30/2026	33.35	34.13	32.90	33.84	3,452,858	33.84
6/29/2026	34.17	34.42	33.03	33.30	4,639,284	33.30
6/26/2026	33.98	34.48	33.48	34.17	6,834,018	34.17
6/25/2026	35.36	35.62	33.98	34.12	3,252,690	34.12
6/24/2026	35.28	35.84	34.68	35.10	5,123,835	35.10
6/23/2026	35.50	36.09	34.67	34.76	3,327,112	34.76
6/22/2026	36.50	36.98	35.68	36.11	3,039,011	36.11
6/18/2026	36.12	36.95	35.74	36.83	4,347,043	36.83
6/17/2026	35.63	36.56	35.05	35.10	3,333,564	35.10
6/16/2026	35.97	36.27	35.57	35.59	3,573,063	35.59
6/15/2026	36.87	37.17	35.80	35.89	4,327,956	35.89
6/12/2026	35.90	36.27	35.23	35.46	2,332,204	35.46
6/11/2026	33.86	35.66	33.69	35.60	4,177,204	35.60
6/10/2026	34.47	34.88	33.43	33.76	4,156,543	33.76
6/09/2026	34.40	36.02	34.20	34.75	6,295,248	34.75
6/08/2026	34.47	34.48	33.72	33.88	3,443,518	33.88
6/05/2026	34.27	34.74	33.56	34.10	3,352,050	34.10
6/04/2026	34.45	34.80	33.98	34.49	3,734,764	34.49
6/03/2026	34.82	35.03	33.70	34.36	4,505,529	34.36
6/02/2026	35.66	35.75	35.14	35.41	3,212,153	35.41
6/01/2026	35.32	35.89	34.67	35.82	3,695,002	35.82
5/29/2026	36.01	36.38	35.34	35.58	4,095,804	35.58
5/28/2026	36.07	36.87	35.75	36.04	4,461,484	36.04
5/27/2026	37.07	37.51	36.61	36.65	3,942,809	36.65
5/26/2026	35.71	37.04	35.43	36.88	4,884,519	36.88
5/22/2026	35.43	35.50	34.90	35.26	3,613,571	35.26
5/21/2026	34.49	35.83	34.37	35.33	3,820,123	35.33
5/20/2026	34.41	35.61	33.00	34.84	7,502,490	34.84
5/19/2026	34.00	35.87	33.54	33.83	16,344,363	33.83
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