ams-OSRAM AG (LON:0QWC)
London · Delayed Price · Currency is GBP · Price in CHF 8.55
-0.01 (-0.06%)
Mar 30, 2026, 8:04 AM GMT
LON:0QWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.64 | 8.74 | 8.42 | 8.68 | 8.68 | -2.78% | 55,474 |
| Mar 26, 2026 | 9.15 | 9.15 | 8.89 | 8.93 | 8.93 | -2.48% | 56,844 |
| Mar 25, 2026 | 8.39 | 9.45 | 8.38 | 9.16 | 9.16 | 10.77% | 47,352 |
| Mar 24, 2026 | 8.29 | 8.30 | 7.94 | 8.27 | 8.27 | 4.75% | 802,847 |
| Mar 23, 2026 | 7.76 | 8.35 | 7.48 | 7.89 | 7.89 | -1.41% | 77,232 |
| Mar 20, 2026 | 8.06 | 8.21 | 7.90 | 8.00 | 8.00 | -0.11% | 62,734 |
| Mar 19, 2026 | 8.20 | 8.20 | 7.88 | 8.01 | 8.01 | -5.00% | 148,398 |
| Mar 18, 2026 | 8.54 | 8.62 | 8.20 | 8.43 | 8.43 | 1.68% | 30,561 |
| Mar 17, 2026 | 8.34 | 8.47 | 8.13 | 8.30 | 8.30 | -0.93% | 24,617 |
| Mar 16, 2026 | 8.37 | 8.38 | 8.11 | 8.37 | 8.37 | 0.88% | 41,474 |
| Mar 13, 2026 | 8.03 | 8.38 | 8.00 | 8.30 | 8.30 | 1.87% | 57,788 |
| Mar 12, 2026 | 8.00 | 8.26 | 8.00 | 8.15 | 8.15 | 0.53% | 32,967 |
| Mar 11, 2026 | 7.84 | 8.18 | 7.82 | 8.11 | 8.11 | 1.43% | 173,142 |
| Mar 10, 2026 | 7.96 | 8.15 | 7.87 | 7.99 | 7.99 | 4.97% | 17,936 |
| Mar 9, 2026 | 7.77 | 7.77 | 7.39 | 7.61 | 7.61 | -3.06% | 87,175 |
| Mar 6, 2026 | 7.99 | 8.01 | 7.73 | 7.85 | 7.85 | -5.27% | 134,394 |
| Mar 5, 2026 | 8.20 | 8.60 | 8.05 | 8.29 | 8.29 | 0.34% | 94,312 |
| Mar 4, 2026 | 8.19 | 8.26 | 7.79 | 8.26 | 8.26 | 2.80% | 255,951 |
| Mar 3, 2026 | 8.34 | 8.41 | 7.90 | 8.04 | 8.04 | -4.94% | 179,985 |
| Mar 2, 2026 | 8.26 | 8.53 | 8.09 | 8.46 | 8.46 | -0.63% | 259,239 |
| Feb 27, 2026 | 8.68 | 8.70 | 8.25 | 8.51 | 8.51 | -4.48% | 67,656 |
| Feb 26, 2026 | 8.59 | 9.07 | 8.57 | 8.91 | 8.91 | 3.10% | 55,936 |
| Feb 25, 2026 | 8.76 | 8.76 | 8.47 | 8.64 | 8.64 | -1.54% | 66,065 |
| Feb 24, 2026 | 8.58 | 9.04 | 8.58 | 8.78 | 8.77 | 2.31% | 23,882 |
| Feb 23, 2026 | 8.50 | 8.75 | 8.30 | 8.58 | 8.58 | 1.47% | 16,410 |
| Feb 20, 2026 | 8.37 | 8.62 | 8.30 | 8.45 | 8.45 | -0.73% | 80,454 |
| Feb 19, 2026 | 8.72 | 8.72 | 8.47 | 8.52 | 8.52 | -2.76% | 339,840 |
| Feb 18, 2026 | 8.49 | 8.90 | 8.30 | 8.76 | 8.76 | 5.53% | 22,687 |
| Feb 17, 2026 | 8.36 | 8.57 | 8.15 | 8.30 | 8.30 | -3.52% | 57,657 |
| Feb 16, 2026 | 8.49 | 8.68 | 8.38 | 8.60 | 8.60 | 0.41% | 33,651 |
| Feb 13, 2026 | 8.78 | 8.90 | 8.37 | 8.57 | 8.57 | 0.04% | 52,470 |
| Feb 12, 2026 | 8.18 | 8.98 | 8.05 | 8.56 | 8.56 | 4.48% | 83,190 |
| Feb 11, 2026 | 8.43 | 8.43 | 7.95 | 8.20 | 8.20 | -6.30% | 306,637 |
| Feb 10, 2026 | 8.45 | 9.04 | 8.11 | 8.75 | 8.75 | 6.40% | 124,108 |
| Feb 9, 2026 | 8.33 | 8.33 | 8.15 | 8.22 | 8.22 | 0.27% | 35,949 |
| Feb 6, 2026 | 8.13 | 8.36 | 7.90 | 8.20 | 8.20 | 1.81% | 73,073 |
| Feb 5, 2026 | 8.27 | 8.31 | 8.05 | 8.05 | 8.05 | -4.93% | 24,118 |
| 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 |