ams-OSRAM AG (LON:0QWC)
London · Delayed Price · Currency is GBP · Price in CHF 9.87
-0.00 (-0.02%)
At close: Sep 12, 2025
ams-OSRAM AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 9.96 | 10.63 | 9.88 | 10.42 | 10.42 | 5.63% | 32,526 |
| Sep 12, 2025 | 9.92 | 10.04 | 9.70 | 9.87 | 9.87 | -0.02% | 39,153 |
| Sep 11, 2025 | 9.86 | 10.10 | 9.86 | 9.87 | 9.87 | 0.94% | 26,187 |
| Sep 10, 2025 | 9.97 | 10.13 | 9.61 | 9.78 | 9.78 | 1.72% | 538,415 |
| Sep 9, 2025 | 9.69 | 9.90 | 9.55 | 9.61 | 9.61 | -1.03% | 62,436 |
| Sep 8, 2025 | 9.87 | 9.92 | 9.62 | 9.71 | 9.71 | -0.05% | 28,993 |
| Sep 5, 2025 | 9.76 | 10.02 | 9.71 | 9.72 | 9.72 | 1.52% | 21,057 |
| Sep 4, 2025 | 9.60 | 9.74 | 9.53 | 9.57 | 9.57 | -2.69% | 38,062 |
| Sep 3, 2025 | 9.67 | 9.90 | 9.50 | 9.84 | 9.84 | 4.16% | 26,873 |
| Sep 2, 2025 | 9.71 | 9.71 | 9.39 | 9.44 | 9.44 | -3.19% | 49,128 |
| Sep 1, 2025 | 9.95 | 10.17 | 9.74 | 9.75 | 9.75 | -2.32% | 25,519 |
| Aug 29, 2025 | 10.01 | 10.17 | 9.88 | 9.99 | 9.99 | -1.14% | 2,645 |
| Aug 28, 2025 | 10.00 | 10.22 | 10.00 | 10.10 | 10.10 | 0.90% | 1,953 |
| Aug 27, 2025 | 10.14 | 10.28 | 9.96 | 10.01 | 10.01 | -2.34% | 4,976 |
| Aug 26, 2025 | 10.17 | 10.25 | 10.00 | 10.25 | 10.25 | -0.87% | 1,148 |
| Aug 25, 2025 | 10.19 | 10.35 | 10.19 | 10.34 | 10.34 | 2.14% | 735 |
| Aug 22, 2025 | 9.70 | 10.27 | 9.70 | 10.12 | 10.12 | 3.80% | 34,360 |
| Aug 21, 2025 | 9.83 | 9.95 | 9.66 | 9.75 | 9.75 | -0.48% | 10,724 |
| Aug 20, 2025 | 9.72 | 9.99 | 9.72 | 9.80 | 9.80 | -3.74% | 12,460 |
| Aug 19, 2025 | 10.22 | 10.23 | 10.10 | 10.18 | 10.18 | -0.20% | 5,080 |
| Aug 18, 2025 | 10.10 | 10.25 | 10.00 | 10.20 | 10.20 | -0.39% | 13,144 |
| Aug 15, 2025 | 10.39 | 10.39 | 10.17 | 10.24 | 10.24 | 0.30% | 7,882 |
| Aug 14, 2025 | 10.44 | 10.44 | 10.15 | 10.21 | 10.21 | -2.96% | 26,677 |
| Aug 13, 2025 | 10.41 | 10.62 | 10.39 | 10.52 | 10.52 | -0.66% | 493 |
| Aug 12, 2025 | 10.51 | 10.59 | 10.23 | 10.59 | 10.59 | 0.67% | 2,194 |
| Aug 11, 2025 | 10.68 | 10.75 | 10.48 | 10.52 | 10.52 | -1.08% | 139 |
| Aug 8, 2025 | 10.43 | 10.77 | 10.23 | 10.64 | 10.64 | 2.87% | 4,054 |
| Aug 7, 2025 | 10.17 | 10.75 | 10.17 | 10.34 | 10.34 | 0.31% | 5,897 |
| Aug 6, 2025 | 10.36 | 10.59 | 10.20 | 10.31 | 10.31 | -1.88% | 9,153 |
| Aug 5, 2025 | 10.66 | 10.70 | 10.19 | 10.50 | 10.50 | -0.48% | 13,714 |
| Aug 4, 2025 | 10.39 | 10.72 | 10.14 | 10.56 | 10.56 | -1.63% | 5,760 |
| Jul 31, 2025 | 10.76 | 11.28 | 10.52 | 10.73 | 10.73 | -5.96% | 4,204 |
| Jul 30, 2025 | 11.21 | 11.46 | 11.11 | 11.41 | 11.41 | -0.87% | 5,458 |
| Jul 29, 2025 | 11.29 | 11.86 | 11.13 | 11.51 | 11.51 | 2.77% | 28,290 |
| Jul 28, 2025 | 11.37 | 11.66 | 11.15 | 11.20 | 11.20 | 2.53% | 19,025 |
| Jul 25, 2025 | 10.60 | 11.38 | 10.55 | 10.92 | 10.92 | 1.71% | 3,300 |
| Jul 24, 2025 | 10.79 | 10.94 | 10.48 | 10.74 | 10.74 | -1.10% | 19,928 |
| Jul 23, 2025 | 12.20 | 12.20 | 10.66 | 10.86 | 10.86 | -11.20% | 26,390 |
| Jul 22, 2025 | 12.40 | 12.40 | 12.02 | 12.23 | 12.23 | -2.16% | 4,489 |
| Jul 21, 2025 | 12.20 | 12.51 | 12.11 | 12.50 | 12.50 | 1.96% | 20,988 |
| Jul 18, 2025 | 12.76 | 12.99 | 12.23 | 12.26 | 12.26 | -3.08% | 19,917 |
| Jul 17, 2025 | 12.10 | 12.76 | 12.10 | 12.65 | 12.65 | 6.57% | 43,752 |
| Jul 16, 2025 | 12.11 | 12.14 | 11.57 | 11.87 | 11.87 | -3.02% | 6,694 |
| Jul 15, 2025 | 11.92 | 12.30 | 11.92 | 12.24 | 12.24 | 1.16% | 1,863 |
| Jul 14, 2025 | 11.88 | 12.19 | 11.83 | 12.10 | 12.10 | -0.25% | 2,835 |
| Jul 11, 2025 | 12.40 | 12.40 | 11.92 | 12.13 | 12.13 | -2.33% | 7,096 |
| Jul 10, 2025 | 12.10 | 12.59 | 12.01 | 12.42 | 12.42 | 2.90% | 25,991 |
| Jul 9, 2025 | 12.08 | 12.20 | 11.98 | 12.07 | 12.07 | -0.08% | 2,489 |
| Jul 8, 2025 | 11.88 | 12.19 | 11.67 | 12.08 | 12.08 | 2.46% | 14,054 |
| Jul 7, 2025 | 11.99 | 11.99 | 11.66 | 11.79 | 11.79 | -0.04% | 2,636 |