ams-OSRAM AG (AMSSY)
OTCMKTS · Delayed Price · Currency is USD
10.63
-0.76 (-6.67%)
At close: Oct 22, 2026
AMSSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 11.33 | 11.33 | 10.63 | 10.63 | 10.63 | -6.67% | 10,603 |
| Oct 21, 2026 | 11.54 | 11.70 | 11.39 | 11.39 | 11.39 | 2.15% | 451 |
| Oct 20, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.33% | 578 |
| Oct 19, 2026 | 11.24 | 11.32 | 11.19 | 11.30 | 11.30 | 5.21% | 1,305 |
| Oct 16, 2026 | 10.85 | 10.89 | 10.55 | 10.74 | 10.74 | -4.53% | 3,911 |
| Oct 15, 2026 | 11.09 | 11.25 | 11.00 | 11.25 | 11.25 | -2.00% | 1,260 |
| Oct 14, 2026 | 11.72 | 11.72 | 11.48 | 11.48 | 11.48 | -4.09% | 30,110 |
| Oct 13, 2026 | 11.96 | 12.16 | 11.94 | 11.97 | 11.97 | -0.58% | 4,381 |
| Oct 12, 2026 | 12.20 | 12.33 | 11.94 | 12.04 | 12.04 | -5.94% | 5,135 |
| Oct 9, 2026 | 12.89 | 13.04 | 12.75 | 12.80 | 12.80 | -6.47% | 3,991 |
| Oct 8, 2026 | 13.68 | 13.91 | 13.40 | 13.69 | 13.69 | -6.75% | 19,006 |
| Oct 7, 2026 | 14.16 | 14.74 | 14.11 | 14.68 | 14.68 | -2.62% | 4,057 |
| Oct 6, 2026 | 15.00 | 15.14 | 14.93 | 15.07 | 15.07 | 1.55% | 2,935 |
| Oct 5, 2026 | 14.92 | 15.22 | 14.80 | 14.84 | 14.84 | -1.79% | 3,275 |
| Oct 2, 2026 | 13.47 | 15.36 | 13.42 | 15.11 | 15.11 | 16.32% | 9,451 |
| Oct 1, 2026 | 12.40 | 13.48 | 12.40 | 12.99 | 12.99 | 0.39% | 4,213 |
| Sep 30, 2026 | 12.93 | 13.00 | 12.93 | 12.94 | 12.94 | -4.99% | 1,541 |
| Sep 29, 2026 | 13.35 | 13.62 | 13.30 | 13.62 | 13.62 | 8.10% | 2,026 |
| Sep 28, 2026 | 12.26 | 12.60 | 12.26 | 12.60 | 12.60 | 1.86% | 438 |
| Sep 25, 2026 | 12.56 | 12.56 | 12.00 | 12.37 | 12.37 | -2.21% | 28,014 |
| Sep 24, 2026 | 12.80 | 12.99 | 12.63 | 12.65 | 12.65 | -13.24% | 28,513 |
| Sep 23, 2026 | 14.30 | 14.60 | 14.20 | 14.58 | 14.58 | 13.37% | 3,850 |
| Sep 22, 2026 | 12.86 | 12.89 | 12.51 | 12.86 | 12.86 | -0.83% | 15,232 |
| Sep 21, 2026 | 12.68 | 13.00 | 12.51 | 12.97 | 12.97 | 26.64% | 61,556 |
| Sep 18, 2026 | 10.42 | 10.45 | 10.24 | 10.24 | 10.24 | 2.65% | 582 |
| Sep 16, 2026 | 10.03 | 10.03 | 9.98 | 9.98 | 9.98 | 1.38% | 406 |
| Sep 15, 2026 | 10.00 | 10.00 | 9.83 | 9.84 | 9.84 | -4.00% | 1,482 |
| Sep 14, 2026 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | -8.24% | 4,305 |
| Sep 11, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.09% | 102 |
| Sep 10, 2026 | 11.25 | 11.25 | 11.16 | 11.16 | 11.16 | -1.11% | 204 |
| Sep 9, 2026 | 11.40 | 11.40 | 11.29 | 11.29 | 11.29 | -3.13% | 3,399 |
| Sep 8, 2026 | 11.40 | 11.65 | 11.40 | 11.65 | 11.65 | 5.00% | 2,313 |
| Sep 4, 2026 | 10.93 | 11.12 | 10.93 | 11.10 | 11.10 | 5.97% | 710 |
| Sep 2, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -2.24% | 501 |
| Sep 1, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -4.88% | 230 |
| Aug 31, 2026 | 11.25 | 11.26 | 11.17 | 11.26 | 11.26 | 1.99% | 5,831 |
| Aug 28, 2026 | 11.23 | 11.23 | 11.04 | 11.04 | 11.04 | -2.50% | 1,194 |
| Aug 27, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 2.04% | 380 |
| Aug 26, 2026 | 11.17 | 11.32 | 11.10 | 11.10 | 11.10 | 0.33% | 1,486 |
| Aug 25, 2026 | 11.05 | 11.06 | 11.03 | 11.06 | 11.06 | 7.90% | 21,338 |
| Aug 24, 2026 | 10.24 | 10.25 | 10.10 | 10.25 | 10.25 | -4.54% | 30,688 |
| Aug 21, 2026 | 10.80 | 10.90 | 10.74 | 10.74 | 10.74 | -2.38% | 4,777 |
| Aug 20, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 0.03% | 453 |
| Aug 19, 2026 | 11.36 | 11.50 | 10.97 | 11.00 | 11.00 | -3.21% | 3,528 |
| Aug 18, 2026 | 11.63 | 11.63 | 11.02 | 11.36 | 11.36 | -6.80% | 9,016 |
| Aug 17, 2026 | 12.10 | 12.19 | 12.10 | 12.19 | 12.19 | 5.09% | 3,890 |
| Aug 14, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.21% | 1,544 |
| Aug 13, 2026 | 11.79 | 12.25 | 11.79 | 11.99 | 11.99 | -2.64% | 4,845 |
| Aug 12, 2026 | 12.67 | 12.67 | 12.30 | 12.31 | 12.31 | 6.12% | 7,283 |
| Aug 11, 2026 | 11.40 | 11.61 | 11.39 | 11.60 | 11.60 | 7.11% | 1,788 |