ams-OSRAM AG (LON:0QWC)
London · Delayed Price · Currency is GBP · Price in CHF 7.99
-0.25 (-3.04%)
Feb 6, 2026, 12:33 PM GMT
ams-OSRAM AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 8.27 | 8.31 | 8.06 | 8.18 | 8.18 | -3.44% | 12,136 |
| Feb 4, 2026 | 8.46 | 8.87 | 8.25 | 8.47 | 8.47 | 6.15% | 200,504 |
| Feb 3, 2026 | 8.00 | 8.20 | 7.80 | 7.98 | 7.98 | 1.85% | 35,928 |
| Feb 2, 2026 | 7.89 | 8.08 | 7.74 | 7.84 | 7.83 | -2.59% | 28,563 |
| Jan 30, 2026 | 8.05 | 8.16 | 7.96 | 8.04 | 8.04 | -0.09% | 38,300 |
| Jan 29, 2026 | 8.38 | 8.52 | 7.94 | 8.05 | 8.05 | -2.31% | 87,759 |
| Jan 28, 2026 | 8.51 | 8.63 | 8.23 | 8.24 | 8.24 | 0.73% | 51,260 |
| Jan 27, 2026 | 8.20 | 8.24 | 8.01 | 8.18 | 8.18 | 1.87% | 32,748 |
| Jan 26, 2026 | 8.27 | 8.40 | 8.03 | 8.03 | 8.03 | -4.80% | 93,764 |
| Jan 23, 2026 | 8.53 | 8.53 | 8.28 | 8.44 | 8.44 | -0.64% | 49,180 |
| Jan 22, 2026 | 8.25 | 8.63 | 8.16 | 8.49 | 8.49 | 9.13% | 34,349 |
| Jan 21, 2026 | 7.87 | 8.12 | 7.63 | 7.78 | 7.78 | -0.14% | 48,317 |
| Jan 20, 2026 | 7.90 | 7.90 | 7.61 | 7.79 | 7.79 | 1.02% | 45,338 |
| Jan 19, 2026 | 7.95 | 7.99 | 7.70 | 7.71 | 7.71 | -5.43% | 105,318 |
| Jan 16, 2026 | 8.50 | 8.51 | 8.10 | 8.15 | 8.15 | -4.32% | 81,685 |
| Jan 15, 2026 | 8.20 | 8.62 | 8.18 | 8.52 | 8.52 | 3.31% | 42,545 |
| Jan 14, 2026 | 8.25 | 8.27 | 7.99 | 8.25 | 8.25 | 0.23% | 62,326 |
| Jan 13, 2026 | 8.73 | 8.80 | 8.17 | 8.23 | 8.23 | 0.61% | 82,548 |
| Jan 12, 2026 | 8.34 | 8.49 | 8.14 | 8.18 | 8.18 | -1.00% | 32,852 |
| Jan 9, 2026 | 8.24 | 8.33 | 8.19 | 8.26 | 8.26 | 1.79% | 48,994 |
| Jan 8, 2026 | 8.65 | 8.69 | 8.10 | 8.12 | 8.12 | -7.28% | 119,914 |
| Jan 7, 2026 | 8.90 | 8.90 | 8.61 | 8.76 | 8.75 | -0.51% | 193,454 |
| Jan 6, 2026 | 8.64 | 8.89 | 8.61 | 8.80 | 8.80 | 2.15% | 34,350 |
| Jan 5, 2026 | 8.04 | 8.74 | 7.96 | 8.62 | 8.62 | 9.97% | 121,410 |
| Dec 30, 2025 | 7.74 | 7.88 | 7.60 | 7.83 | 7.83 | 1.15% | 5,102 |
| Dec 29, 2025 | 7.65 | 7.89 | 7.50 | 7.75 | 7.75 | 2.04% | 13,703 |
| Dec 23, 2025 | 7.54 | 7.67 | 7.48 | 7.59 | 7.59 | 0.57% | 17,866 |
| Dec 22, 2025 | 7.53 | 7.63 | 7.51 | 7.55 | 7.55 | 0.84% | 47,219 |
| Dec 19, 2025 | 7.50 | 7.57 | 7.43 | 7.48 | 7.48 | 0.71% | 87,643 |
| Dec 18, 2025 | 7.38 | 7.59 | 7.30 | 7.43 | 7.43 | 0.46% | 80,566 |
| Dec 17, 2025 | 7.37 | 7.47 | 7.35 | 7.40 | 7.40 | -0.50% | 34,325 |
| Dec 16, 2025 | 7.41 | 7.53 | 7.36 | 7.43 | 7.43 | -2.16% | 74,741 |
| Dec 15, 2025 | 7.59 | 7.73 | 7.49 | 7.60 | 7.60 | -1.41% | 90,482 |
| Dec 12, 2025 | 7.60 | 7.79 | 7.60 | 7.71 | 7.71 | 2.76% | 50,039 |
| Dec 11, 2025 | 7.33 | 7.50 | 7.29 | 7.50 | 7.50 | 1.74% | 54,577 |
| Dec 10, 2025 | 7.38 | 7.52 | 7.22 | 7.37 | 7.37 | -0.81% | 32,883 |
| Dec 9, 2025 | 7.46 | 7.50 | 7.38 | 7.43 | 7.43 | -0.91% | 90,537 |
| Dec 8, 2025 | 7.59 | 7.61 | 7.44 | 7.50 | 7.50 | -1.28% | 68,340 |
| 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 |