American Superconductor Corporation (FRA:AMS1)
Germany · Delayed Price · Currency is EUR 26.12
-0.43 (-1.62%)
Last updated: Dec 1, 2025, 8:04 AM CET
American Superconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.49% | - |
| Nov 27, 2025 | 26.12 | 26.16 | 26.12 | 26.16 | 26.16 | -1.51% | 142 |
| Nov 26, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -1.12% | - |
| Nov 25, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 2.32% | - |
| Nov 24, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 3.59% | - |
| Nov 21, 2025 | 25.66 | 25.66 | 25.34 | 25.34 | 25.34 | -8.68% | 200 |
| Nov 20, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 3.20% | - |
| Nov 19, 2025 | 26.88 | 26.89 | 26.88 | 26.89 | 26.89 | -0.63% | 75 |
| Nov 18, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -7.55% | - |
| Nov 17, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 2.34% | - |
| Nov 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.60% | - |
| Nov 13, 2025 | 30.24 | 30.24 | 29.98 | 29.98 | 29.98 | -1.64% | 100 |
| Nov 12, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -3.70% | - |
| Nov 11, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -8.82% | - |
| Nov 10, 2025 | 34.50 | 35.06 | 34.50 | 34.71 | 34.71 | 8.06% | 426 |
| Nov 7, 2025 | 31.71 | 32.26 | 31.71 | 32.12 | 32.12 | 0.60% | 150 |
| Nov 6, 2025 | 42.03 | 42.03 | 31.93 | 31.93 | 31.93 | -34.37% | 1,006 |
| Nov 5, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.59% | - |
| Nov 4, 2025 | 51.22 | 51.22 | 48.94 | 48.94 | 48.94 | -4.23% | 21 |
| Nov 3, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.74% | - |
| Oct 31, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.08% | - |
| Oct 30, 2025 | 53.90 | 53.90 | 51.44 | 51.44 | 51.44 | -2.43% | 6 |
| Oct 29, 2025 | 49.73 | 52.72 | 49.73 | 52.72 | 52.72 | 6.79% | 200 |
| Oct 28, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.18% | - |
| Oct 27, 2025 | 52.46 | 52.46 | 49.28 | 49.28 | 49.28 | -0.79% | 58 |
| Oct 24, 2025 | 48.69 | 49.67 | 48.69 | 49.67 | 49.67 | 2.88% | 80 |
| Oct 23, 2025 | 47.06 | 48.28 | 47.06 | 48.28 | 48.28 | 3.49% | 121 |
| Oct 22, 2025 | 50.68 | 50.68 | 46.65 | 46.65 | 46.65 | -10.46% | 1,350 |
| Oct 21, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.54% | - |
| Oct 20, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -3.10% | - |
| Oct 17, 2025 | 52.92 | 53.48 | 50.92 | 53.48 | 53.48 | -5.91% | 276 |
| Oct 16, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | -1.08% | - |
| Oct 15, 2025 | 56.78 | 59.92 | 56.78 | 57.46 | 57.46 | 9.95% | 754 |
| Oct 14, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 7.55% | - |
| Oct 13, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.74% | 18 |
| Oct 10, 2025 | 51.44 | 52.80 | 48.95 | 48.95 | 48.95 | -7.78% | 1,040 |
| Oct 9, 2025 | 52.16 | 53.08 | 52.16 | 53.08 | 53.08 | 9.08% | 142 |
| Oct 8, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -5.99% | - |
| Oct 7, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -0.08% | - |
| Oct 6, 2025 | 50.88 | 52.10 | 50.88 | 51.80 | 51.80 | 2.78% | 187 |
| Oct 3, 2025 | 50.48 | 50.48 | 50.40 | 50.40 | 50.40 | 0.48% | 24 |
| Oct 2, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.82% | - |
| Oct 1, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -3.73% | - |
| Sep 30, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 1.89% | - |
| Sep 29, 2025 | 49.89 | 50.72 | 49.89 | 50.72 | 50.72 | 2.86% | 15 |
| Sep 26, 2025 | 49.28 | 49.31 | 49.28 | 49.31 | 49.31 | -2.47% | 40 |
| Sep 25, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | -0.16% | - |
| Sep 24, 2025 | 51.72 | 51.72 | 50.60 | 50.64 | 50.64 | -8.23% | 80 |
| Sep 23, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 1.81% | 75 |
| Sep 22, 2025 | 52.54 | 54.20 | 52.54 | 54.20 | 54.20 | -3.39% | 55 |