ams-OSRAM AG (SWX:AMS)
Switzerland · Delayed Price · Currency is CHF 12.70
+0.82 (6.90%)
Oct 21, 2025, 5:31 PM CET
ams-OSRAM AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 12.00 | 13.27 | 12.00 | 12.70 | 12.70 | 6.90% | 1,343,682 |
| Oct 20, 2025 | 11.10 | 11.90 | 11.10 | 11.88 | 11.88 | 9.29% | 660,468 |
| Oct 17, 2025 | 10.87 | 11.06 | 10.52 | 10.87 | 10.87 | -2.51% | 356,154 |
| Oct 16, 2025 | 11.06 | 11.20 | 10.93 | 11.15 | 11.15 | 0.90% | 219,527 |
| Oct 15, 2025 | 11.19 | 11.33 | 10.90 | 11.05 | 11.05 | 1.75% | 304,456 |
| Oct 14, 2025 | 11.26 | 11.26 | 10.67 | 10.86 | 10.86 | -5.15% | 493,020 |
| Oct 13, 2025 | 11.30 | 11.86 | 11.30 | 11.45 | 11.45 | 1.69% | 346,383 |
| Oct 10, 2025 | 11.73 | 11.77 | 11.26 | 11.26 | 11.26 | -4.66% | 307,680 |
| Oct 9, 2025 | 11.55 | 11.96 | 11.55 | 11.81 | 11.81 | 2.96% | 322,278 |
| Oct 8, 2025 | 11.40 | 11.68 | 11.30 | 11.47 | 11.47 | -1.29% | 224,688 |
| Oct 7, 2025 | 11.70 | 11.85 | 11.51 | 11.62 | 11.62 | -1.02% | 262,805 |
| Oct 6, 2025 | 11.62 | 11.81 | 11.14 | 11.74 | 11.74 | 1.29% | 218,743 |
| Oct 3, 2025 | 11.61 | 11.64 | 11.32 | 11.59 | 11.59 | 1.22% | 165,816 |
| Oct 2, 2025 | 11.30 | 11.68 | 11.30 | 11.45 | 11.45 | 2.78% | 319,740 |
| Oct 1, 2025 | 11.00 | 11.24 | 10.97 | 11.14 | 11.14 | 0.36% | 165,372 |
| Sep 30, 2025 | 11.19 | 11.19 | 10.99 | 11.10 | 11.10 | -0.80% | 190,913 |
| Sep 29, 2025 | 11.26 | 11.42 | 11.09 | 11.19 | 11.19 | 0.99% | 205,436 |
| Sep 26, 2025 | 11.49 | 11.55 | 11.01 | 11.08 | 11.08 | -3.90% | 379,878 |
| Sep 25, 2025 | 11.65 | 11.75 | 11.50 | 11.53 | 11.53 | -1.03% | 343,404 |
| Sep 24, 2025 | 11.60 | 11.75 | 11.42 | 11.65 | 11.65 | -1.19% | 436,971 |
| Sep 23, 2025 | 11.44 | 12.22 | 11.41 | 11.79 | 11.79 | 3.69% | 661,239 |
| Sep 22, 2025 | 10.74 | 11.45 | 10.66 | 11.37 | 11.37 | 5.47% | 789,760 |
| Sep 19, 2025 | 10.90 | 10.91 | 10.46 | 10.78 | 10.78 | -0.74% | 1,977,359 |
| Sep 18, 2025 | 10.53 | 11.03 | 10.39 | 10.86 | 10.86 | 4.73% | 901,358 |
| Sep 17, 2025 | 10.27 | 10.41 | 10.11 | 10.37 | 10.37 | 0.68% | 231,566 |
| Sep 16, 2025 | 10.49 | 10.49 | 10.25 | 10.30 | 10.30 | -0.87% | 228,134 |
| Sep 15, 2025 | 9.90 | 10.67 | 9.90 | 10.39 | 10.39 | 6.13% | 790,828 |
| Sep 12, 2025 | 9.95 | 9.96 | 9.68 | 9.79 | 9.79 | -0.81% | 277,446 |
| Sep 11, 2025 | 9.87 | 10.12 | 9.81 | 9.87 | 9.87 | 0.71% | 373,870 |
| Sep 10, 2025 | 9.92 | 10.01 | 9.61 | 9.80 | 9.80 | 1.98% | 459,271 |
| Sep 9, 2025 | 9.73 | 9.83 | 9.52 | 9.61 | 9.61 | -1.03% | 276,943 |
| Sep 8, 2025 | 9.70 | 9.90 | 9.60 | 9.71 | 9.71 | -0.10% | 200,736 |
| Sep 5, 2025 | 9.79 | 9.96 | 9.66 | 9.72 | 9.72 | 1.25% | 286,173 |
| 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 |