ams-OSRAM AG (SWX:AMS)
Switzerland · Delayed Price · Currency is CHF 10.39
-0.13 (-1.24%)
Aug 12, 2025, 4:45 PM CET
ams-OSRAM AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 10.51 | 10.54 | 10.12 | 10.39 | 10.39 | -1.24% | 158,840 |
| 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 |
| Jun 25, 2025 | 9.32 | 9.37 | 8.80 | 8.89 | 8.89 | -3.37% | 350,985 |
| Jun 24, 2025 | 9.16 | 9.32 | 8.99 | 9.20 | 9.20 | 5.14% | 580,541 |
| Jun 23, 2025 | 8.49 | 8.90 | 8.45 | 8.75 | 8.75 | 2.34% | 495,217 |
| Jun 20, 2025 | 8.28 | 8.99 | 8.28 | 8.55 | 8.55 | 5.43% | 1,033,583 |
| Jun 19, 2025 | 8.15 | 8.23 | 8.06 | 8.11 | 8.11 | -1.93% | 290,474 |
| Jun 18, 2025 | 8.53 | 8.62 | 8.15 | 8.27 | 8.27 | -4.06% | 405,749 |
| Jun 17, 2025 | 8.65 | 8.74 | 8.51 | 8.62 | 8.62 | -1.71% | 402,716 |
| Jun 16, 2025 | 8.61 | 8.84 | 8.61 | 8.77 | 8.77 | 2.10% | 261,938 |
| Jun 13, 2025 | 8.79 | 8.84 | 8.52 | 8.59 | 8.59 | -4.02% | 521,025 |
| Jun 12, 2025 | 8.98 | 9.10 | 8.79 | 8.95 | 8.95 | -1.43% | 351,481 |
| Jun 11, 2025 | 8.96 | 9.38 | 8.90 | 9.08 | 9.08 | 1.91% | 648,244 |
| Jun 10, 2025 | 8.64 | 8.91 | 8.58 | 8.91 | 8.91 | 1.95% | 326,363 |
| Jun 6, 2025 | 8.65 | 8.84 | 8.65 | 8.74 | 8.74 | 0.34% | 330,162 |
| Jun 5, 2025 | 8.46 | 8.92 | 8.44 | 8.71 | 8.71 | 3.32% | 1,088,465 |
| Jun 4, 2025 | 8.00 | 8.43 | 8.00 | 8.43 | 8.43 | 6.31% | 747,819 |
| Jun 3, 2025 | 7.75 | 7.93 | 7.55 | 7.93 | 7.93 | 2.19% | 292,482 |
| Jun 2, 2025 | 7.81 | 7.89 | 7.62 | 7.76 | 7.76 | -2.63% | 390,071 |