ams-OSRAM AG (SWX:AMS)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
11.08
-0.45 (-3.90%)
Sep 26, 2025, 5:31 PM CET

ams-OSRAM AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202511.4911.5511.0111.0811.08-3.90%379,878
Sep 25, 202511.6511.7511.5011.5311.53-1.03%343,404
Sep 24, 202511.6011.7511.4211.6511.65-1.19%436,971
Sep 23, 202511.4412.2211.4111.7911.793.69%661,239
Sep 22, 202510.7411.4510.6611.3711.375.47%789,760
Sep 19, 202510.9010.9110.4610.7810.78-0.74%1,977,359
Sep 18, 202510.5311.0310.3910.8610.864.73%901,358
Sep 17, 202510.2710.4110.1110.3710.370.68%231,566
Sep 16, 202510.4910.4910.2510.3010.30-0.87%228,134
Sep 15, 20259.9010.679.9010.3910.396.13%790,828
Sep 12, 20259.959.969.689.799.79-0.81%277,446
Sep 11, 20259.8710.129.819.879.870.71%373,870
Sep 10, 20259.9210.019.619.809.801.98%459,271
Sep 9, 20259.739.839.529.619.61-1.03%276,943
Sep 8, 20259.709.909.609.719.71-0.10%200,736
Sep 5, 20259.799.969.669.729.721.25%286,173
Sep 4, 20259.609.759.539.609.600.73%282,837
Sep 3, 20259.749.909.489.539.53-0.21%581,321
Sep 2, 20259.719.719.399.559.55-2.15%574,905
Sep 1, 20259.919.999.719.769.76-2.30%274,570
Aug 29, 202510.0110.139.859.999.99-0.99%284,097
Aug 28, 20259.9610.289.9610.0910.090.80%139,677
Aug 27, 202510.2410.329.9510.0110.01-2.05%201,626
Aug 26, 202510.1310.289.9610.2210.22-0.10%180,790
Aug 25, 202510.2410.3710.1710.2310.23-0.10%150,840
Aug 22, 20259.7310.309.7110.2410.245.24%506,841
Aug 21, 20259.889.959.669.739.73-1.62%262,923
Aug 20, 20259.9010.029.709.899.89-2.37%404,535
Aug 19, 202510.2210.2310.0810.1310.13-0.69%275,072
Aug 18, 202510.2010.2210.0010.2010.20-0.39%241,298
Aug 15, 202510.4710.4710.1810.2410.240.29%238,997
Aug 14, 202510.4010.4610.1510.2110.21-2.20%275,047
Aug 13, 202510.5210.6510.3410.4410.44-1.42%376,687
Aug 12, 202510.5110.5910.1210.5910.590.67%322,805
Aug 11, 202510.7610.8110.5010.5210.52-1.50%192,817
Aug 8, 202510.4110.7710.3510.6810.682.59%260,617
Aug 7, 202510.1710.7210.1510.4110.411.76%521,288
Aug 6, 202510.3610.5410.1510.2310.23-1.16%266,661
Aug 5, 202510.7010.7510.1910.3510.35-2.08%429,279
Aug 4, 202510.4610.7010.3210.5710.57-2.67%589,431
Jul 31, 202510.9211.1810.5910.8610.86-4.23%668,739
Jul 30, 202511.2411.4911.1611.3411.340.89%400,373
Jul 29, 202511.4011.9011.2311.2411.240.36%803,985
Jul 28, 202511.3711.6411.2011.2011.201.45%527,713
Jul 25, 202510.6011.4010.5711.0411.042.79%529,182
Jul 24, 202510.8010.9610.4810.7410.74-1.10%539,833
Jul 23, 202512.2012.2510.6610.8610.86-10.91%1,534,378
Jul 22, 202512.2312.3612.0012.1912.19-1.77%245,981
Jul 21, 202512.1912.5512.1912.4112.411.39%210,648
Jul 18, 202512.7812.8512.1912.2412.24-3.24%399,359