American Superconductor Corporation (FRA:AMS1)
Germany · Delayed Price · Currency is EUR 40.22
+0.64 (1.62%)
Last updated: Apr 24, 2026, 11:57 AM CET
FRA:AMS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 43.05 | 43.69 | 39.58 | 39.58 | 39.58 | 0.82% | 620 |
| Apr 22, 2026 | 36.99 | 39.26 | 36.56 | 39.26 | 39.26 | 12.98% | 137 |
| Apr 21, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 5.14% | - |
| Apr 20, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -3.45% | - |
| Apr 17, 2026 | 31.99 | 34.23 | 31.99 | 34.23 | 34.23 | 6.90% | 10 |
| Apr 16, 2026 | 31.90 | 32.42 | 31.90 | 32.02 | 32.02 | -4.99% | 215 |
| Apr 15, 2026 | 33.30 | 33.70 | 33.30 | 33.70 | 33.70 | 1.66% | 100 |
| Apr 14, 2026 | 31.98 | 33.15 | 31.98 | 33.15 | 33.15 | 2.95% | 25 |
| Apr 13, 2026 | 31.63 | 32.20 | 31.63 | 32.20 | 32.20 | -0.46% | 120 |
| Apr 10, 2026 | 30.71 | 32.35 | 30.71 | 32.35 | 32.35 | 15.21% | 270 |
| Apr 9, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -1.85% | - |
| Apr 8, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 2.91% | - |
| Apr 7, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.53% | - |
| Apr 2, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -6.65% | - |
| Apr 1, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 4.38% | - |
| Mar 31, 2026 | 28.18 | 28.18 | 28.10 | 28.10 | 28.10 | -0.39% | 500 |
| Mar 30, 2026 | 29.63 | 29.63 | 28.21 | 28.21 | 28.21 | 1.22% | 620 |
| Mar 27, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -1.73% | - |
| Mar 26, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 2.05% | - |
| Mar 25, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 5.50% | - |
| Mar 24, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 9.70% | - |
| Mar 23, 2026 | 23.96 | 24.01 | 23.96 | 24.01 | 24.01 | -8.08% | 100 |
| Mar 20, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.69% | - |
| Mar 19, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -2.00% | - |
| Mar 18, 2026 | 27.09 | 27.09 | 26.47 | 26.47 | 26.47 | 0.57% | 27 |
| Mar 17, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -3.13% | - |
| Mar 16, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 8.25% | - |
| Mar 13, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -3.76% | - |
| Mar 12, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 2.52% | - |
| Mar 11, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.75% | - |
| Mar 10, 2026 | 24.57 | 25.25 | 24.57 | 25.25 | 25.25 | 9.93% | 170 |
| Mar 9, 2026 | 23.09 | 23.09 | 22.97 | 22.97 | 22.97 | -15.27% | 400 |
| Mar 6, 2026 | 26.63 | 27.11 | 26.63 | 27.11 | 27.11 | 2.57% | 15 |
| Mar 5, 2026 | 27.31 | 27.31 | 26.43 | 26.43 | 26.43 | 0.69% | 40 |
| Mar 4, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.85% | - |
| Mar 3, 2026 | 27.65 | 27.65 | 27.02 | 27.02 | 27.02 | -1.21% | 333 |
| Mar 2, 2026 | 26.85 | 27.35 | 26.69 | 27.35 | 27.35 | -0.91% | 400 |
| Feb 27, 2026 | 28.95 | 28.95 | 27.60 | 27.60 | 27.60 | -5.12% | 1,330 |
| Feb 26, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 1.78% | - |
| Feb 25, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 3.81% | - |
| Feb 24, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -2.24% | - |
| Feb 23, 2026 | 28.27 | 28.27 | 28.16 | 28.16 | 28.16 | -4.64% | 80 |
| Feb 20, 2026 | 28.68 | 29.82 | 28.39 | 29.53 | 29.53 | 1.48% | 1,014 |
| Feb 19, 2026 | 30.10 | 30.10 | 29.10 | 29.10 | 29.10 | -1.69% | 558 |
| Feb 18, 2026 | 31.76 | 33.84 | 28.99 | 29.60 | 29.60 | -4.79% | 6,346 |
| Feb 17, 2026 | 28.38 | 31.09 | 28.38 | 31.09 | 31.09 | 8.14% | 5,706 |
| Feb 16, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 7.68% | - |
| Feb 13, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -8.66% | - |
| Feb 12, 2026 | 28.88 | 29.23 | 28.88 | 29.23 | 29.23 | 9.68% | 28 |
| Feb 11, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.11% | - |