ams-OSRAM AG (LON:0QWC)
London · Delayed Price · Currency is GBP · Price in CHF 11.05
+0.01 (0.13%)
At close: Oct 17, 2025
ams-OSRAM AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 11.84 | 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 |
| Sep 26, 2025 | 11.40 | 11.49 | 11.00 | 11.16 | 11.16 | -3.74% | 161,355 |
| Sep 25, 2025 | 11.65 | 11.67 | 11.50 | 11.59 | 11.59 | 0.59% | 16,838 |
| Sep 24, 2025 | 11.57 | 11.70 | 11.42 | 11.52 | 11.52 | -2.31% | 409,304 |
| Sep 23, 2025 | 11.40 | 12.12 | 11.40 | 11.79 | 11.79 | 6.62% | 43,744 |
| Sep 22, 2025 | 10.72 | 11.42 | 10.68 | 11.06 | 11.06 | 4.73% | 34,014 |
| Sep 19, 2025 | 10.89 | 10.90 | 10.50 | 10.56 | 10.56 | -1.24% | 122,505 |
| Sep 18, 2025 | 10.53 | 10.94 | 10.45 | 10.69 | 10.69 | 3.25% | 35,728 |
| Sep 17, 2025 | 10.27 | 10.49 | 10.11 | 10.36 | 10.36 | 0.15% | 22,054 |
| Sep 16, 2025 | 10.49 | 10.50 | 10.26 | 10.34 | 10.34 | -0.76% | 9,774 |
| 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 |