ams-OSRAM AG (LON:0QWC)
London · Delayed Price · Currency is GBP · Price in CHF 18.48
+1.03 (5.90%)
May 13, 2026, 5:10 PM GMT
LON:0QWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 18.32 | 18.86 | 17.95 | 17.95 | - | -1.79% | 32,862 |
| May 12, 2026 | 18.92 | 19.72 | 17.40 | 18.28 | 18.28 | -2.36% | 966,596 |
| May 11, 2026 | 18.09 | 19.46 | 17.60 | 18.72 | 18.72 | 11.89% | 736,559 |
| May 8, 2026 | 16.30 | 17.10 | 16.05 | 16.73 | 16.73 | -2.63% | 492,781 |
| May 7, 2026 | 14.37 | 18.00 | 13.85 | 17.18 | 17.18 | 36.59% | 102,551 |
| May 6, 2026 | 12.54 | 12.84 | 12.18 | 12.58 | 12.58 | 2.19% | 327,325 |
| May 5, 2026 | 12.31 | 12.41 | 11.87 | 12.31 | 12.31 | -2.53% | 55,347 |
| May 4, 2026 | 12.60 | 12.94 | 12.41 | 12.63 | 12.63 | 1.61% | 64,458 |
| Apr 30, 2026 | 12.02 | 12.45 | 11.87 | 12.43 | 12.43 | 2.90% | 43,263 |
| Apr 29, 2026 | 11.95 | 12.17 | 11.52 | 12.08 | 12.08 | 3.60% | 31,123 |
| Apr 28, 2026 | 11.80 | 12.08 | 11.53 | 11.66 | 11.66 | -1.60% | 253,261 |
| Apr 27, 2026 | 11.80 | 12.13 | 11.61 | 11.85 | 11.85 | 1.80% | 196,287 |
| Apr 24, 2026 | 12.28 | 12.40 | 11.50 | 11.64 | 11.64 | -7.27% | 282,404 |
| Apr 23, 2026 | 12.39 | 13.17 | 12.36 | 12.55 | 12.55 | -1.00% | 23,262 |
| Apr 22, 2026 | 12.64 | 12.98 | 12.41 | 12.68 | 12.68 | -0.91% | 183,875 |
| Apr 21, 2026 | 12.65 | 13.03 | 12.53 | 12.80 | 12.80 | 2.82% | 95,321 |
| Apr 20, 2026 | 12.32 | 12.64 | 12.18 | 12.45 | 12.45 | 1.35% | 107,230 |
| Apr 17, 2026 | 11.56 | 12.46 | 11.29 | 12.28 | 12.28 | 9.89% | 277,683 |
| Apr 16, 2026 | 10.91 | 11.58 | 10.80 | 11.18 | 11.18 | 3.76% | 50,992 |
| Apr 15, 2026 | 10.50 | 10.99 | 10.50 | 10.77 | 10.77 | 1.60% | 120,072 |
| Apr 14, 2026 | 10.40 | 10.74 | 10.18 | 10.60 | 10.60 | 2.22% | 78,882 |
| Apr 13, 2026 | 10.21 | 10.49 | 10.21 | 10.37 | 10.37 | -0.91% | 672,278 |
| Apr 10, 2026 | 10.09 | 10.65 | 10.02 | 10.47 | 10.47 | 5.36% | 703,960 |
| Apr 9, 2026 | 9.26 | 10.02 | 9.26 | 9.93 | 9.93 | 8.38% | 78,850 |
| Apr 8, 2026 | 9.19 | 9.36 | 9.15 | 9.17 | 9.17 | 7.26% | 50,402 |
| Apr 7, 2026 | 8.54 | 9.03 | 8.46 | 8.55 | 8.55 | 2.01% | 48,501 |
| Apr 2, 2026 | 8.42 | 8.55 | 8.08 | 8.38 | 8.38 | -4.37% | 145,853 |
| Apr 1, 2026 | 8.65 | 8.88 | 8.52 | 8.76 | 8.76 | 2.16% | 677,711 |
| Mar 31, 2026 | 8.78 | 8.78 | 8.22 | 8.58 | 8.58 | -1.56% | 16,856 |
| Mar 30, 2026 | 8.44 | 8.84 | 8.43 | 8.71 | 8.71 | 0.36% | 70,305 |
| 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 |