ams-OSRAM AG (LON:0QWC)
London · Delayed Price · Currency is GBP · Price in CHF 8.26
0.00 (0.00%)
Jul 22, 2022, 8:39 AM BST
ams-OSRAM AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.50 | 7.70 | 7.50 | 7.60 | 7.60 | 1.75% | 110,180 |
| Dec 4, 2025 | 7.40 | 7.56 | 7.25 | 7.47 | 7.47 | 3.87% | 27,568 |
| Dec 3, 2025 | 7.17 | 7.44 | 7.00 | 7.19 | 7.19 | 1.55% | 56,792 |
| Dec 2, 2025 | 7.01 | 7.21 | 7.01 | 7.08 | 7.08 | -4.11% | 128,922 |
| Dec 1, 2025 | 7.68 | 7.80 | 6.85 | 7.38 | 7.38 | -12.75% | 506,582 |
| Nov 28, 2025 | 8.25 | 8.47 | 8.21 | 8.46 | 8.46 | 3.61% | 29,806 |
| Nov 27, 2025 | 7.93 | 8.34 | 7.89 | 8.17 | 8.17 | 4.79% | 43,561 |
| Nov 26, 2025 | 7.65 | 7.95 | 7.52 | 7.79 | 7.79 | 0.49% | 78,680 |
| Nov 25, 2025 | 7.67 | 7.78 | 7.53 | 7.75 | 7.75 | 2.08% | 56,227 |
| Nov 24, 2025 | 7.89 | 7.89 | 7.51 | 7.60 | 7.60 | -0.12% | 307,652 |
| Nov 21, 2025 | 7.69 | 7.69 | 7.47 | 7.61 | 7.61 | -5.45% | 183,747 |
| Nov 20, 2025 | 8.37 | 8.44 | 8.01 | 8.04 | 8.04 | 2.96% | 426,540 |
| Nov 19, 2025 | 7.78 | 8.13 | 7.48 | 7.81 | 7.81 | -6.97% | 1,619,753 |
| Nov 18, 2025 | 9.39 | 9.39 | 8.05 | 8.40 | 8.40 | -14.92% | 367,021 |
| Nov 17, 2025 | 10.21 | 10.21 | 9.78 | 9.87 | 9.87 | -1.79% | 190,215 |
| Nov 14, 2025 | 10.25 | 10.35 | 9.91 | 10.05 | 10.05 | -4.02% | 58,172 |
| Nov 13, 2025 | 10.66 | 10.79 | 10.29 | 10.47 | 10.47 | -0.20% | 39,719 |
| Nov 12, 2025 | 10.25 | 10.73 | 10.03 | 10.49 | 10.49 | 2.54% | 28,687 |
| Nov 11, 2025 | 10.18 | 10.56 | 10.01 | 10.23 | 10.23 | 2.37% | 95,992 |
| Nov 10, 2025 | 10.34 | 10.51 | 9.98 | 9.99 | 9.99 | -0.57% | 15,917 |
| Nov 7, 2025 | 10.14 | 10.30 | 9.83 | 10.05 | 10.05 | -1.75% | 46,313 |
| Nov 6, 2025 | 10.37 | 10.67 | 10.17 | 10.23 | 10.23 | -1.97% | 29,014 |
| Nov 5, 2025 | 10.46 | 10.64 | 10.38 | 10.44 | 10.44 | -2.74% | 22,178 |
| Nov 4, 2025 | 10.89 | 10.89 | 10.60 | 10.73 | 10.73 | -3.46% | 24,097 |
| Nov 3, 2025 | 11.10 | 11.20 | 10.89 | 11.12 | 11.12 | 0.23% | 25,250 |
| Oct 31, 2025 | 11.06 | 11.18 | 10.80 | 11.09 | 11.09 | 0.36% | 37,190 |
| Oct 30, 2025 | 11.25 | 11.25 | 10.85 | 11.05 | 11.05 | -0.27% | 95,694 |
| Oct 29, 2025 | 11.72 | 11.72 | 11.01 | 11.08 | 11.08 | -4.34% | 82,589 |
| Oct 28, 2025 | 11.45 | 11.67 | 11.40 | 11.58 | 11.58 | -0.61% | 37,627 |
| Oct 27, 2025 | 11.79 | 12.00 | 11.54 | 11.65 | 11.65 | -0.05% | 22,214 |
| Oct 24, 2025 | 11.98 | 11.98 | 11.51 | 11.66 | 11.66 | -0.49% | 19,155 |
| Oct 23, 2025 | 12.39 | 12.41 | 11.50 | 11.72 | 11.72 | -4.65% | 62,956 |
| Oct 22, 2025 | 12.46 | 12.60 | 12.04 | 12.29 | 12.29 | -3.39% | 210,761 |
| Oct 21, 2025 | 12.01 | 13.22 | 11.89 | 12.72 | 12.72 | 7.19% | 149,586 |
| Oct 20, 2025 | 11.14 | 11.88 | 11.10 | 11.87 | 11.87 | 7.40% | 152,728 |
| Oct 17, 2025 | 10.80 | 11.05 | 10.43 | 11.05 | 11.05 | 0.14% | 58,002 |
| Oct 16, 2025 | 11.11 | 11.24 | 10.95 | 11.04 | 11.04 | -0.14% | 11,729 |
| Oct 15, 2025 | 11.09 | 11.18 | 10.95 | 11.05 | 11.05 | 1.75% | 8,244 |
| Oct 14, 2025 | 11.26 | 11.29 | 10.67 | 10.86 | 10.86 | -5.03% | 76,318 |
| Oct 13, 2025 | 11.42 | 11.88 | 11.30 | 11.44 | 11.44 | 1.55% | 16,151 |
| Oct 10, 2025 | 11.68 | 11.79 | 11.26 | 11.26 | 11.26 | -4.86% | 24,908 |
| Oct 9, 2025 | 11.58 | 11.92 | 11.55 | 11.84 | 11.83 | 3.18% | 33,981 |
| Oct 8, 2025 | 11.40 | 11.65 | 11.21 | 11.47 | 11.47 | -1.18% | 26,800 |
| Oct 7, 2025 | 11.62 | 11.84 | 11.53 | 11.61 | 11.61 | -0.54% | 44,750 |
| Oct 6, 2025 | 11.62 | 11.81 | 11.17 | 11.67 | 11.67 | 1.57% | 15,827 |
| Oct 3, 2025 | 11.57 | 11.63 | 11.41 | 11.49 | 11.49 | 0.31% | 127,230 |
| Oct 2, 2025 | 11.42 | 11.65 | 11.29 | 11.46 | 11.46 | 2.83% | 15,466 |
| Oct 1, 2025 | 11.06 | 11.20 | 10.99 | 11.14 | 11.14 | 0.29% | 39,879 |
| Sep 30, 2025 | 10.97 | 11.16 | 10.80 | 11.11 | 11.11 | -0.47% | 21,432 |
| Sep 29, 2025 | 11.26 | 11.38 | 11.09 | 11.16 | 11.16 | 0.04% | 22,655 |