American Superconductor Corporation (FRA:AMS1)
Germany · Delayed Price · Currency is EUR 25.34
+1.02 (4.19%)
At close: Sep 18, 2026
FRA:AMS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -2.91% | - |
| Aug 13, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.14% | - |
| Aug 12, 2026 | 27.75 | 27.89 | 27.75 | 27.89 | 27.89 | 4.22% | 100 |
| Aug 11, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -5.27% | - |
| Aug 10, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.56% | - |
| Aug 7, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 3.65% | - |
| Aug 6, 2026 | 27.05 | 27.45 | 27.05 | 27.41 | 27.41 | -6.39% | 261 |
| Aug 5, 2026 | 28.96 | 29.28 | 28.96 | 29.28 | 29.28 | 3.10% | 560 |
| Aug 4, 2026 | 26.97 | 28.40 | 26.97 | 28.40 | 28.40 | 10.16% | 171 |
| Aug 3, 2026 | 25.62 | 25.78 | 25.62 | 25.78 | 25.78 | -1.98% | 100 |
| Jul 31, 2026 | 25.90 | 26.30 | 25.90 | 26.30 | 26.30 | 12.54% | 41 |
| Jul 30, 2026 | 23.29 | 23.49 | 23.29 | 23.37 | 23.37 | -2.62% | 65 |
| Jul 29, 2026 | 24.71 | 24.71 | 24.00 | 24.00 | 24.00 | -3.46% | 100 |
| Jul 28, 2026 | 26.20 | 26.20 | 24.86 | 24.86 | 24.86 | -9.50% | 200 |
| Jul 27, 2026 | 27.16 | 27.47 | 27.16 | 27.47 | 27.47 | -2.31% | 94 |
| Jul 24, 2026 | 28.69 | 28.69 | 28.12 | 28.12 | 28.12 | -3.00% | 180 |
| Jul 23, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -2.52% | - |
| Jul 22, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 1.71% | - |
| Jul 21, 2026 | 28.79 | 29.24 | 28.79 | 29.24 | 29.24 | 1.92% | 15 |
| Jul 20, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.49% | - |
| Jul 17, 2026 | 28.09 | 28.86 | 27.97 | 28.83 | 28.83 | -4.79% | 870 |
| Jul 16, 2026 | 30.57 | 30.57 | 30.28 | 30.28 | 30.28 | -2.89% | 200 |
| Jul 15, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 3.83% | - |
| Jul 14, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -2.25% | - |
| Jul 13, 2026 | 30.68 | 30.72 | 30.68 | 30.72 | 30.72 | -4.51% | 400 |