ams-OSRAM AG (SWX:AMS)
Switzerland · Delayed Price · Currency is CHF 9.62
+0.10 (1.00%)
Sep 4, 2025, 3:45 PM CET
ams-OSRAM AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.60 | 9.75 | 9.53 | 9.60 | 9.60 | 0.73% | 282,837 |
| Sep 3, 2025 | 9.74 | 9.90 | 9.48 | 9.53 | 9.53 | -0.21% | 581,321 |
| Sep 2, 2025 | 9.71 | 9.71 | 9.39 | 9.55 | 9.55 | -2.15% | 574,905 |
| Sep 1, 2025 | 9.91 | 9.99 | 9.71 | 9.76 | 9.76 | -2.30% | 274,570 |
| Aug 29, 2025 | 10.01 | 10.13 | 9.85 | 9.99 | 9.99 | -0.99% | 284,097 |
| Aug 28, 2025 | 9.96 | 10.28 | 9.96 | 10.09 | 10.09 | 0.80% | 139,677 |
| Aug 27, 2025 | 10.24 | 10.32 | 9.95 | 10.01 | 10.01 | -2.05% | 201,626 |
| Aug 26, 2025 | 10.13 | 10.28 | 9.96 | 10.22 | 10.22 | -0.10% | 180,790 |
| Aug 25, 2025 | 10.24 | 10.37 | 10.17 | 10.23 | 10.23 | -0.10% | 150,840 |
| Aug 22, 2025 | 9.73 | 10.30 | 9.71 | 10.24 | 10.24 | 5.24% | 506,841 |
| Aug 21, 2025 | 9.88 | 9.95 | 9.66 | 9.73 | 9.73 | -1.62% | 262,923 |
| Aug 20, 2025 | 9.90 | 10.02 | 9.70 | 9.89 | 9.89 | -2.37% | 404,535 |
| Aug 19, 2025 | 10.22 | 10.23 | 10.08 | 10.13 | 10.13 | -0.69% | 275,072 |
| Aug 18, 2025 | 10.20 | 10.22 | 10.00 | 10.20 | 10.20 | -0.39% | 241,298 |
| Aug 15, 2025 | 10.47 | 10.47 | 10.18 | 10.24 | 10.24 | 0.29% | 238,997 |
| Aug 14, 2025 | 10.40 | 10.46 | 10.15 | 10.21 | 10.21 | -2.20% | 275,047 |
| Aug 13, 2025 | 10.52 | 10.65 | 10.34 | 10.44 | 10.44 | -1.42% | 376,687 |
| Aug 12, 2025 | 10.51 | 10.59 | 10.12 | 10.59 | 10.59 | 0.67% | 322,805 |
| Aug 11, 2025 | 10.76 | 10.81 | 10.50 | 10.52 | 10.52 | -1.50% | 192,817 |
| Aug 8, 2025 | 10.41 | 10.77 | 10.35 | 10.68 | 10.68 | 2.59% | 260,617 |
| Aug 7, 2025 | 10.17 | 10.72 | 10.15 | 10.41 | 10.41 | 1.76% | 521,288 |
| Aug 6, 2025 | 10.36 | 10.54 | 10.15 | 10.23 | 10.23 | -1.16% | 266,661 |
| Aug 5, 2025 | 10.70 | 10.75 | 10.19 | 10.35 | 10.35 | -2.08% | 429,279 |
| Aug 4, 2025 | 10.46 | 10.70 | 10.32 | 10.57 | 10.57 | -2.67% | 589,431 |
| Jul 31, 2025 | 10.92 | 11.18 | 10.59 | 10.86 | 10.86 | -4.23% | 668,739 |
| Jul 30, 2025 | 11.24 | 11.49 | 11.16 | 11.34 | 11.34 | 0.89% | 400,373 |
| Jul 29, 2025 | 11.40 | 11.90 | 11.23 | 11.24 | 11.24 | 0.36% | 803,985 |
| Jul 28, 2025 | 11.37 | 11.64 | 11.20 | 11.20 | 11.20 | 1.45% | 527,713 |
| Jul 25, 2025 | 10.60 | 11.40 | 10.57 | 11.04 | 11.04 | 2.79% | 529,182 |
| Jul 24, 2025 | 10.80 | 10.96 | 10.48 | 10.74 | 10.74 | -1.10% | 539,833 |
| Jul 23, 2025 | 12.20 | 12.25 | 10.66 | 10.86 | 10.86 | -10.91% | 1,534,378 |
| Jul 22, 2025 | 12.23 | 12.36 | 12.00 | 12.19 | 12.19 | -1.77% | 245,981 |
| Jul 21, 2025 | 12.19 | 12.55 | 12.19 | 12.41 | 12.41 | 1.39% | 210,648 |
| Jul 18, 2025 | 12.78 | 12.85 | 12.19 | 12.24 | 12.24 | -3.24% | 399,359 |
| Jul 17, 2025 | 12.10 | 12.73 | 12.10 | 12.65 | 12.65 | 6.57% | 861,095 |
| Jul 16, 2025 | 12.11 | 12.13 | 11.85 | 11.87 | 11.87 | -3.02% | 336,182 |
| Jul 15, 2025 | 12.17 | 12.33 | 12.11 | 12.24 | 12.24 | 1.16% | 209,022 |
| Jul 14, 2025 | 11.84 | 12.20 | 11.83 | 12.10 | 12.10 | -0.25% | 301,958 |
| Jul 11, 2025 | 12.31 | 12.32 | 11.93 | 12.13 | 12.13 | -2.33% | 376,011 |
| Jul 10, 2025 | 12.10 | 12.65 | 12.09 | 12.42 | 12.42 | 3.50% | 578,742 |
| Jul 9, 2025 | 12.09 | 12.23 | 11.86 | 12.00 | 12.00 | -0.66% | 365,358 |
| Jul 8, 2025 | 11.88 | 12.20 | 11.80 | 12.08 | 12.08 | 2.46% | 459,176 |
| Jul 7, 2025 | 11.94 | 11.96 | 11.67 | 11.79 | 11.79 | -1.75% | 283,218 |
| Jul 4, 2025 | 11.90 | 12.03 | 11.53 | 12.00 | 12.00 | 0.42% | 590,303 |
| Jul 3, 2025 | 11.58 | 11.97 | 11.54 | 11.95 | 11.95 | 4.28% | 1,005,131 |
| Jul 2, 2025 | 10.42 | 11.49 | 10.42 | 11.46 | 11.46 | 10.19% | 796,286 |
| Jul 1, 2025 | 10.60 | 10.60 | 10.35 | 10.40 | 10.40 | -2.16% | 411,090 |
| Jun 30, 2025 | 10.48 | 10.80 | 10.38 | 10.63 | 10.63 | 2.80% | 871,566 |
| Jun 27, 2025 | 9.33 | 10.55 | 9.32 | 10.34 | 10.34 | 13.75% | 1,813,154 |
| Jun 26, 2025 | 8.95 | 9.20 | 8.89 | 9.09 | 9.09 | 2.25% | 350,854 |