American Superconductor Corporation (BIT:1AMSC)
Italy · Delayed Price · Currency is EUR 27.97
+0.19 (0.68%)
At close: Dec 5, 2025
American Superconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.68% | - |
| Dec 4, 2025 | 27.88 | 28.61 | 27.88 | 27.78 | 27.78 | 4.44% | 129 |
| Dec 3, 2025 | 27.42 | 27.49 | 27.42 | 26.60 | 26.60 | -0.30% | 50 |
| Dec 2, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 3.57% | - |
| Dec 1, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -3.16% | - |
| Nov 28, 2025 | 27.64 | 27.64 | 27.64 | 26.60 | 26.60 | 0.76% | 3 |
| Nov 27, 2025 | 25.33 | 25.33 | 25.33 | 26.40 | 26.40 | 3.00% | 40 |
| Nov 26, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -2.44% | - |
| Nov 25, 2025 | 28.12 | 28.12 | 28.12 | 26.27 | 26.27 | -3.13% | 45 |
| Nov 24, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 6.52% | - |
| Nov 21, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -9.14% | - |
| Nov 20, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 1.19% | - |
| Nov 19, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 2.06% | - |
| Nov 18, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -5.04% | - |
| Nov 17, 2025 | 30.00 | 30.00 | 30.00 | 28.57 | 28.57 | -3.35% | 10 |
| Nov 14, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.54% | - |
| Nov 13, 2025 | 30.14 | 30.14 | 28.52 | 29.40 | 29.40 | -3.67% | 72 |
| Nov 12, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 1.03% | - |
| Nov 11, 2025 | 30.58 | 30.58 | 30.58 | 30.21 | 30.21 | -8.73% | 20 |
| Nov 10, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 11.45% | - |
| Nov 7, 2025 | 32.74 | 32.74 | 28.82 | 29.70 | 29.70 | -17.06% | 540 |
| Nov 6, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -29.03% | - |
| Nov 5, 2025 | 48.06 | 48.52 | 48.06 | 50.46 | 50.46 | -0.16% | 34 |
| Nov 4, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | -3.66% | - |
| Nov 3, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.73% | - |
| Oct 31, 2025 | 53.46 | 53.46 | 51.04 | 52.08 | 52.08 | 0.35% | 91 |
| Oct 30, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 0.97% | - |
| Oct 29, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 3.13% | - |
| Oct 28, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.52% | - |
| Oct 27, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -2.07% | - |
| Oct 24, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 6.47% | - |
| Oct 23, 2025 | 44.90 | 49.38 | 44.90 | 48.05 | 48.05 | 0.78% | 64 |
| Oct 22, 2025 | 52.50 | 52.50 | 52.50 | 47.68 | 47.68 | -7.24% | 20 |
| Oct 21, 2025 | 51.00 | 51.00 | 51.00 | 51.40 | 51.40 | -2.47% | 10 |
| Oct 20, 2025 | 50.46 | 50.46 | 50.46 | 52.70 | 52.70 | 2.49% | 15 |
| Oct 17, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -8.41% | - |
| Oct 16, 2025 | 58.00 | 59.88 | 54.06 | 56.14 | 56.14 | -2.70% | 238 |
| Oct 15, 2025 | 56.40 | 59.30 | 56.40 | 57.70 | 57.70 | 11.52% | 75 |
| Oct 14, 2025 | 50.66 | 51.00 | 50.56 | 51.74 | 51.74 | -0.77% | 792 |
| Oct 13, 2025 | 51.98 | 53.98 | 50.36 | 52.14 | 52.14 | 0.62% | 105 |
| Oct 10, 2025 | 53.84 | 55.68 | 52.38 | 51.82 | 51.82 | -0.58% | 245 |
| Oct 9, 2025 | 50.06 | 54.34 | 50.06 | 52.12 | 52.12 | 3.25% | 63 |
| Oct 8, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -2.96% | - |
| Oct 7, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 1.32% | - |
| Oct 6, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -0.81% | - |
| Oct 3, 2025 | 48.67 | 52.56 | 48.67 | 51.76 | 51.76 | 3.35% | 196 |
| Oct 2, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.50% | - |
| Oct 1, 2025 | 52.30 | 52.30 | 50.00 | 49.83 | 49.83 | -1.60% | 160 |
| Sep 30, 2025 | 53.76 | 53.76 | 53.76 | 50.64 | 50.64 | -2.01% | 3 |
| Sep 29, 2025 | 51.10 | 51.10 | 51.10 | 51.68 | 51.68 | 2.54% | 20 |