AMS:SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	12.64	12.67	12.50	12.61	-	4.75%	122,398
Mar 31, 2026	11.81	12.09	11.74	12.03	12.03	0.22%	134,753
Mar 30, 2026	12.29	12.37	11.92	12.01	12.01	-2.61%	148,058
Mar 27, 2026	12.51	12.51	12.23	12.33	12.33	-2.24%	160,891
Mar 26, 2026	12.94	12.96	12.59	12.61	12.61	-4.02%	152,449
Mar 25, 2026	13.16	13.26	12.98	13.14	13.14	1.20%	173,109
Mar 24, 2026	12.93	13.03	12.70	12.98	12.98	0.70%	527,877
Mar 23, 2026	12.42	13.20	12.36	12.89	12.89	0.64%	197,645
Mar 20, 2026	13.09	13.13	12.74	12.81	12.81	-0.97%	430,727
Mar 19, 2026	12.91	12.95	12.57	12.94	12.94	-1.69%	167,009
Mar 18, 2026	13.34	13.37	13.07	13.16	13.16	0.86%	146,010
Mar 17, 2026	12.95	13.13	12.90	13.05	13.05	0.37%	150,280
Mar 16, 2026	12.85	13.14	12.84	13.00	13.00	2.49%	52,441
Mar 13, 2026	12.62	12.99	12.57	12.68	12.68	-0.84%	220,151
Mar 12, 2026	13.08	13.10	12.62	12.79	12.79	-2.96%	108,547
Mar 11, 2026	13.06	13.25	12.95	13.18	13.18	0.02%	250,024
Mar 10, 2026	13.00	13.19	12.81	13.18	13.18	4.72%	147,221
Mar 9, 2026	12.07	12.60	12.02	12.59	12.59	-1.12%	346,503
Mar 6, 2026	13.01	13.05	12.50	12.73	12.73	-2.09%	243,305
Mar 5, 2026	13.10	13.26	12.93	13.00	13.00	-1.07%	217,566
Mar 4, 2026	12.63	13.16	12.63	13.14	13.14	2.53%	143,647
Mar 3, 2026	13.06	13.07	12.54	12.82	12.82	-3.99%	357,053
Mar 2, 2026	13.23	13.44	13.11	13.35	13.35	-1.87%	297,774
Feb 27, 2026	13.68	13.68	13.41	13.60	13.60	-0.95%	178,695
Feb 26, 2026	14.14	14.21	13.47	13.73	13.73	-2.31%	249,576
Feb 25, 2026	13.91	14.12	13.90	14.06	14.06	1.40%	105,032
Feb 24, 2026	13.67	13.88	13.64	13.86	13.86	2.59%	164,300
Feb 23, 2026	13.48	13.65	13.42	13.51	13.51	-0.49%	87,862
Feb 20, 2026	13.48	13.67	13.35	13.58	13.58	1.03%	73,027
Feb 19, 2026	13.55	13.56	13.27	13.44	13.44	-1.71%	78,784
Feb 18, 2026	13.42	13.67	13.35	13.67	13.67	2.43%	89,626
Feb 17, 2026	13.28	13.37	13.05	13.35	13.35	0.30%	167,941
Feb 16, 2026	13.39	13.46	13.30	13.31	13.31	-0.97%	41,348
Feb 13, 2026	13.35	13.45	13.21	13.44	13.44	1.25%	338,157
Feb 12, 2026	13.61	13.69	13.23	13.27	13.27	-1.41%	57,597
Feb 11, 2026	13.27	13.60	13.20	13.46	13.46	1.74%	179,862
Feb 10, 2026	13.26	13.35	13.13	13.23	13.23	-0.44%	144,380
Feb 9, 2026	13.10	13.29	12.95	13.29	13.29	2.04%	218,719
Feb 6, 2026	12.51	13.03	12.49	13.03	13.03	3.68%	1,181,048
Feb 5, 2026	12.61	12.68	12.29	12.56	12.56	0.18%	219,280
Feb 4, 2026	13.06	13.08	12.54	12.54	12.54	-4.35%	550,656
Feb 3, 2026	13.45	13.45	13.00	13.11	13.11	-1.18%	210,055
Feb 2, 2026	12.83	13.28	12.76	13.27	13.27	-0.75%	227,981
Jan 30, 2026	13.31	13.55	13.26	13.37	13.37	0.24%	59,331
Jan 29, 2026	13.65	13.80	13.14	13.34	13.34	-1.61%	143,454
Jan 28, 2026	13.80	13.81	13.50	13.55	13.55	2.08%	174,320
Jan 27, 2026	13.09	13.29	13.04	13.28	13.28	3.25%	52,999
Jan 26, 2026	12.87	12.92	12.78	12.86	12.86	-0.17%	38,094
Jan 23, 2026	12.90	12.94	12.80	12.88	12.88	-0.89%	205,269
Jan 22, 2026	13.03	13.12	12.91	13.00	13.00	1.06%	120,449