AMS:SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	16.54	16.84	16.54	16.82	16.82	2.22%	475,473
Apr 29, 2026	16.38	16.53	16.32	16.46	16.46	2.58%	563,930
Apr 28, 2026	16.58	16.64	16.01	16.04	16.04	-3.74%	919,917
Apr 27, 2026	16.92	17.06	16.58	16.67	16.67	-0.30%	484,879
Apr 24, 2026	16.38	16.78	16.37	16.72	16.72	3.21%	554,209
Apr 23, 2026	15.96	16.22	15.84	16.20	16.20	2.23%	439,331
Apr 22, 2026	15.75	15.84	15.65	15.84	15.84	2.22%	583,319
Apr 21, 2026	15.60	15.66	15.44	15.50	15.50	0.66%	231,331
Apr 20, 2026	15.37	15.52	15.29	15.40	15.40	-0.72%	542,088
Apr 17, 2026	15.16	15.53	15.14	15.51	15.51	2.07%	241,631
Apr 16, 2026	15.21	15.23	14.93	15.19	15.19	1.75%	1,321,624
Apr 15, 2026	15.00	15.08	14.87	14.93	14.93	0.15%	383,692
Apr 14, 2026	14.84	14.93	14.78	14.91	14.91	3.20%	322,250
Apr 13, 2026	14.33	14.48	14.25	14.45	14.45	-0.30%	323,210
Apr 10, 2026	14.20	14.53	14.15	14.49	14.49	2.93%	242,170
Apr 9, 2026	13.81	14.08	13.74	14.08	14.08	1.57%	196,537
Apr 8, 2026	13.83	13.95	13.70	13.86	13.86	8.59%	350,407
Apr 7, 2026	12.80	12.96	12.65	12.77	12.77	0.90%	219,756
Apr 2, 2026	12.39	12.68	12.20	12.65	12.65	-1.82%	172,931
Apr 1, 2026	12.64	12.89	12.50	12.89	12.89	7.08%	166,222
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