American Superconductor Corporation (BIT:1AMSC)
Italy · Delayed Price · Currency is EUR 26.90
+1.21 (4.71%)
At close: Oct 2, 2026
BIT:1AMSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 27.00 | 27.00 | 26.99 | 26.90 | 26.90 | 4.71% | 50 |
| Oct 1, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.43% | - |
| Sep 30, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.12% | - |
| Sep 29, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.98% | - |
| Sep 28, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -4.48% | - |
| Sep 25, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 1.79% | - |
| Sep 24, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -4.64% | - |
| Sep 23, 2026 | 27.32 | 27.32 | 27.32 | 27.59 | 27.59 | 3.33% | 38 |
| Sep 22, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.72% | - |
| Sep 21, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 3.92% | - |
| Sep 18, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.99% | - |
| Sep 17, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 4.55% | - |
| Sep 16, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.26% | - |
| Sep 15, 2026 | 22.66 | 23.30 | 22.66 | 23.86 | 23.86 | -0.58% | 30 |
| Sep 14, 2026 | 25.01 | 25.01 | 25.01 | 24.00 | 24.00 | -5.85% | 40 |
| Sep 11, 2026 | 25.20 | 25.20 | 25.20 | 25.49 | 25.49 | 2.62% | 50 |
| Sep 10, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -2.55% | - |
| Sep 9, 2026 | 25.50 | 25.50 | 25.50 | 25.49 | 25.49 | -3.88% | 5 |
| Sep 8, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.08% | - |
| Sep 7, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 5.95% | - |
| Sep 4, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.24% | - |
| Sep 3, 2026 | 24.91 | 24.91 | 24.91 | 24.99 | 24.99 | 2.71% | 61 |
| Sep 2, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 1.00% | - |
| Sep 1, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -1.31% | - |
| Aug 31, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -2.36% | - |
| Aug 28, 2026 | 25.21 | 25.21 | 25.00 | 25.00 | 25.00 | -1.54% | 34 |
| Aug 27, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 1.28% | - |
| Aug 26, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -1.22% | - |
| Aug 25, 2026 | 25.21 | 25.21 | 25.21 | 25.38 | 25.38 | 3.55% | 15 |
| Aug 24, 2026 | 25.50 | 25.50 | 25.50 | 24.51 | 24.51 | -4.37% | 70 |
| Aug 21, 2026 | 24.17 | 25.96 | 24.17 | 25.63 | 25.63 | -1.76% | 83 |
| Aug 20, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.14% | - |
| Aug 19, 2026 | 27.24 | 27.24 | 27.24 | 26.39 | 26.39 | 0.30% | 28 |
| Aug 18, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -4.81% | - |
| Aug 17, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.77% | - |
| Aug 14, 2026 | 27.42 | 27.42 | 27.30 | 27.43 | 27.43 | -1.51% | 279 |
| Aug 13, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -1.56% | - |
| Aug 12, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 2.28% | - |
| Aug 11, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.33% | - |
| Aug 10, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -3.80% | - |
| Aug 7, 2026 | 28.60 | 28.60 | 28.60 | 28.66 | 28.66 | -0.86% | 30 |
| Aug 6, 2026 | 29.16 | 29.16 | 29.16 | 28.91 | 28.91 | 0.52% | 175 |
| Aug 5, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 1.09% | - |
| Aug 4, 2026 | 28.15 | 28.15 | 28.15 | 28.45 | 28.45 | 8.22% | 1 |
| Aug 3, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1.94% | - |
| Jul 31, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 2.54% | - |
| Jul 30, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 4.53% | - |
| Jul 29, 2026 | 24.76 | 24.76 | 24.14 | 24.06 | 24.06 | -4.45% | 11 |
| Jul 28, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -3.08% | - |
| Jul 27, 2026 | 26.90 | 26.90 | 26.56 | 25.98 | 25.98 | -5.60% | 50 |