American Superconductor Corporation (FRA:AMS1)
Germany · Delayed Price · Currency is EUR 22.14
-1.04 (-4.49%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:AMS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -4.49% | 305 |
| Oct 22, 2026 | 22.96 | 23.18 | 22.96 | 23.18 | 23.18 | 1.00% | 305 |
| Oct 21, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1.82% | - |
| Oct 20, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -4.09% | - |
| Oct 19, 2026 | 23.20 | 23.50 | 23.20 | 23.50 | 23.50 | -1.34% | 100 |
| Oct 16, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 6.58% | - |
| Oct 15, 2026 | 22.33 | 22.35 | 22.33 | 22.35 | 22.35 | -2.83% | 140 |
| Oct 14, 2026 | 25.47 | 25.47 | 23.00 | 23.00 | 23.00 | -11.44% | 50 |
| Oct 13, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -4.17% | - |
| Oct 12, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -2.62% | - |
| Oct 9, 2026 | 27.59 | 27.83 | 27.59 | 27.83 | 27.83 | -0.75% | 34 |
| Oct 8, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.32% | - |
| Oct 7, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 5.71% | - |
| Oct 6, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - | - |
| Oct 5, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.49% | - |
| Oct 2, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.77% | - |
| Oct 1, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1.96% | - |
| Sep 30, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.31% | - |
| Sep 29, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.43% | - |
| Sep 28, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -3.22% | - |
| Sep 25, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.11% | - |
| Sep 24, 2026 | 26.85 | 26.85 | 26.70 | 26.70 | 26.70 | -2.45% | 50 |
| Sep 23, 2026 | 27.91 | 27.91 | 27.37 | 27.37 | 27.37 | 4.51% | 2 |
| Sep 22, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.61% | - |
| Sep 21, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 3.99% | 30 |
| Sep 18, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 4.19% | - |
| Sep 17, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1.50% | - |
| Sep 16, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 2.39% | - |
| Sep 15, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -5.84% | - |
| Sep 14, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.18% | - |
| Sep 11, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -1.72% | - |
| Sep 10, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -4.25% | - |
| Sep 9, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.95% | - |
| Sep 8, 2026 | 25.40 | 26.62 | 25.40 | 26.62 | 26.62 | 5.13% | 110 |
| Sep 7, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 1.69% | - |
| Sep 4, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2.05% | - |
| Sep 3, 2026 | 24.37 | 24.40 | 24.37 | 24.40 | 24.40 | -0.12% | 220 |
| Sep 2, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.81% | - |
| Sep 1, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.78% | 178 |
| Aug 31, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -3.89% | - |
| Aug 28, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -2.19% | - |
| Aug 27, 2026 | 25.30 | 26.00 | 25.30 | 26.00 | 26.00 | 4.00% | 79 |
| Aug 26, 2026 | 25.18 | 25.18 | 25.00 | 25.00 | 25.00 | 1.01% | 25 |
| Aug 25, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -2.37% | - |
| Aug 24, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.05% | - |
| Aug 21, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -3.83% | - |
| Aug 20, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.02% | - |
| Aug 19, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.20% | - |
| Aug 18, 2026 | 27.21 | 27.21 | 26.69 | 26.69 | 26.69 | -3.09% | 100 |
| Aug 17, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 1.85% | - |