ams-OSRAM AG (LON:0QWC)
London · Delayed Price · Currency is GBP · Price in CHF 10.73
-0.68 (-5.96%)
At close: Jul 31, 2025
ams-OSRAM AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 11.82 | 12.02 | 11.58 | 11.80 | 11.80 | -0.06% | 20,816 |
| Jul 3, 2025 | 11.58 | 11.95 | 11.51 | 11.80 | 11.80 | 7.13% | 17,053 |
| Jul 2, 2025 | 10.50 | 11.46 | 10.39 | 11.02 | 11.02 | 5.04% | 21,068 |
| Jul 1, 2025 | 10.59 | 10.62 | 10.37 | 10.49 | 10.49 | -0.98% | 3,813 |
| Jun 30, 2025 | 10.48 | 10.79 | 10.44 | 10.59 | 10.59 | 3.87% | 13,141 |
| Jun 27, 2025 | 9.46 | 10.64 | 9.44 | 10.20 | 10.20 | 12.81% | 90,066 |
| Jun 26, 2025 | 8.98 | 9.17 | 8.93 | 9.04 | 9.04 | -0.12% | 9,716 |
| Jun 25, 2025 | 9.30 | 9.36 | 8.83 | 9.05 | 9.05 | -1.63% | 6,343 |
| Jun 24, 2025 | 9.20 | 9.27 | 9.06 | 9.20 | 9.20 | 5.44% | 4,183 |
| Jun 23, 2025 | 8.50 | 8.73 | 8.36 | 8.73 | 8.73 | 2.05% | 831 |
| Jun 20, 2025 | 8.27 | 9.16 | 8.27 | 8.55 | 8.55 | 5.43% | 75,370 |
| Jun 19, 2025 | 8.20 | 8.23 | 8.09 | 8.11 | 8.11 | -1.99% | 1,576 |
| Jun 18, 2025 | 8.62 | 8.62 | 8.21 | 8.28 | 8.28 | -4.04% | 558 |
| Jun 17, 2025 | 8.60 | 8.70 | 8.55 | 8.62 | 8.62 | -1.79% | 729 |
| Jun 16, 2025 | 8.61 | 8.92 | 8.61 | 8.78 | 8.78 | 2.21% | 438,344 |
| Jun 13, 2025 | 8.86 | 8.86 | 8.50 | 8.59 | 8.59 | -4.02% | 2,472 |
| Jun 12, 2025 | 9.00 | 9.05 | 8.83 | 8.95 | 8.95 | -2.26% | 1,470 |
| Jun 11, 2025 | 8.97 | 9.35 | 8.79 | 9.16 | 9.16 | 2.77% | 15,560 |
| Jun 10, 2025 | 8.65 | 8.91 | 8.61 | 8.91 | 8.91 | 2.00% | 3,329 |
| Jun 6, 2025 | 8.66 | 8.80 | 8.65 | 8.74 | 8.74 | 0.47% | 739 |
| Jun 5, 2025 | 8.46 | 8.90 | 8.43 | 8.69 | 8.69 | 4.31% | 23,199 |
| Jun 4, 2025 | 8.04 | 8.39 | 8.04 | 8.34 | 8.34 | 5.57% | 1,906 |
| Jun 3, 2025 | 7.76 | 7.90 | 7.56 | 7.90 | 7.90 | 0.89% | 3,954 |
| Jun 2, 2025 | 7.81 | 7.90 | 7.63 | 7.83 | 7.83 | -1.82% | 19,301 |
| May 30, 2025 | 8.05 | 8.15 | 7.94 | 7.97 | 7.97 | -0.99% | 2,748 |
| May 28, 2025 | 8.11 | 8.30 | 8.02 | 8.05 | 8.05 | -1.11% | 5,010 |
| May 27, 2025 | 7.65 | 8.14 | 7.65 | 8.14 | 8.14 | 7.74% | 24,703 |
| May 26, 2025 | 7.62 | 7.84 | 7.56 | 7.56 | 7.56 | 3.21% | 2,811 |
| May 23, 2025 | 7.72 | 7.85 | 7.29 | 7.32 | 7.32 | -5.06% | 3,547 |
| May 22, 2025 | 7.55 | 7.74 | 7.45 | 7.71 | 7.71 | 0.39% | 3,743 |
| May 21, 2025 | 7.45 | 7.68 | 7.45 | 7.68 | 7.68 | 1.72% | 2,099 |