ams-OSRAM AG (BIT:1AMSO)
Italy · Delayed Price · Currency is EUR 26.50
+4.30 (19.37%)
At close: Oct 2, 2026
BIT:1AMSO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22.50 | 26.50 | 22.50 | 26.50 | 26.50 | 19.37% | 1,636 |
| Oct 1, 2026 | 23.00 | 23.00 | 21.70 | 22.20 | 22.20 | -2.20% | 99 |
| Sep 30, 2026 | 23.30 | 23.40 | 23.00 | 22.70 | 22.70 | -1.73% | 1,482 |
| Sep 29, 2026 | 22.90 | 23.90 | 22.90 | 23.10 | 23.10 | 8.45% | 159 |
| Sep 28, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.47% | - |
| Sep 25, 2026 | 22.10 | 22.30 | 21.40 | 21.20 | 21.20 | -4.07% | 23 |
| Sep 24, 2026 | 26.10 | 26.10 | 22.00 | 22.10 | 22.10 | -9.43% | 190 |
| Sep 23, 2026 | 24.70 | 25.10 | 24.00 | 24.40 | 24.40 | 7.96% | 756 |
| Sep 22, 2026 | 22.50 | 22.50 | 21.50 | 22.60 | 22.60 | 4.63% | 154 |
| Sep 21, 2026 | 21.30 | 22.40 | 21.30 | 21.60 | 21.60 | 18.03% | 417 |
| Sep 18, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3.68% | - |
| Sep 17, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.73% | - |
| Sep 16, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 3.27% | - |
| Sep 15, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.88% | - |
| Sep 14, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -14.18% | - |
| Sep 11, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 2.86% | - |
| Sep 10, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Sep 9, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.26% | - |
| Sep 8, 2026 | 19.75 | 19.75 | 19.50 | 19.95 | 19.95 | 0.25% | 958 |
| Sep 7, 2026 | 19.55 | 19.55 | 19.55 | 19.90 | 19.90 | 8.74% | 520 |
| Sep 4, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Sep 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.93% | - |
| Sep 2, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -3.20% | - |
| Sep 1, 2026 | 18.60 | 18.60 | 18.60 | 18.75 | 18.75 | -2.34% | 100 |
| Aug 31, 2026 | 18.90 | 19.70 | 18.90 | 19.20 | 19.20 | -3.03% | 83 |
| Aug 28, 2026 | 19.70 | 20.60 | 19.70 | 19.80 | 19.80 | 5.88% | 75 |
| Aug 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Aug 26, 2026 | 19.05 | 19.05 | 19.05 | 18.70 | 18.70 | -6.27% | 500 |
| Aug 25, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 11.76% | - |
| Aug 24, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -4.80% | - |
| Aug 21, 2026 | 18.55 | 18.55 | 18.55 | 18.75 | 18.75 | 4.75% | 100 |
| Aug 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -6.53% | - |
| Aug 19, 2026 | 19.40 | 19.40 | 19.40 | 19.15 | 19.15 | -5.67% | 250 |
| Aug 18, 2026 | 21.00 | 21.00 | 21.00 | 20.30 | 20.30 | -4.25% | 8 |
| Aug 17, 2026 | 21.20 | 21.40 | 20.50 | 21.20 | 21.20 | 4.43% | 200 |
| Aug 14, 2026 | 20.40 | 20.40 | 20.40 | 20.30 | 20.30 | 4.91% | 5 |
| Aug 13, 2026 | 20.50 | 20.50 | 20.50 | 19.35 | 19.35 | -8.73% | 235 |
| Aug 12, 2026 | 21.40 | 22.20 | 21.40 | 21.20 | 21.20 | 3.92% | 506 |
| Aug 11, 2026 | 21.70 | 21.70 | 18.90 | 20.40 | 20.40 | 3.29% | 74 |
| Aug 10, 2026 | 21.60 | 21.60 | 19.80 | 19.75 | 19.75 | 0.25% | 103 |
| Aug 7, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 5.07% | - |
| Aug 6, 2026 | 18.80 | 18.80 | 18.55 | 18.75 | 18.75 | -1.32% | 603 |
| Aug 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.54% | - |
| Aug 4, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 4.56% | - |
| Aug 3, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 4.46% | - |
| Jul 31, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Jul 30, 2026 | 16.65 | 16.65 | 16.65 | 17.00 | 17.00 | 0.29% | 5 |
| Jul 29, 2026 | 17.45 | 17.45 | 17.45 | 16.95 | 16.95 | -6.35% | 100 |
| Jul 28, 2026 | 16.80 | 16.95 | 16.80 | 18.10 | 18.10 | -1.90% | 483 |
| Jul 27, 2026 | 17.60 | 17.60 | 17.60 | 18.45 | 18.45 | - | 250 |