ams-OSRAM AG (SWX:AMS)
Switzerland · Delayed Price · Currency is CHF 18.25
+0.13 (0.72%)
Sep 11, 2026, 5:30 PM CET
ams-OSRAM AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 18.40 | 18.55 | 18.00 | 18.25 | 18.25 | 0.72% | 384,726 |
| Sep 10, 2026 | 18.66 | 18.66 | 17.58 | 18.12 | 18.12 | -2.00% | 260,496 |
| Sep 9, 2026 | 18.87 | 18.88 | 18.25 | 18.49 | 18.49 | -1.96% | 284,475 |
| Sep 8, 2026 | 19.05 | 19.14 | 18.35 | 18.86 | 18.86 | -0.95% | 331,898 |
| Sep 7, 2026 | 18.30 | 19.15 | 18.30 | 19.04 | 19.04 | 5.25% | 495,602 |
| Sep 4, 2026 | 16.87 | 18.09 | 16.87 | 18.09 | 18.09 | 6.29% | 585,031 |
| Sep 3, 2026 | 17.04 | 17.73 | 17.00 | 17.02 | 17.02 | 0.53% | 463,227 |
| Sep 2, 2026 | 17.31 | 17.60 | 16.86 | 16.93 | 16.93 | -3.04% | 396,018 |
| Sep 1, 2026 | 18.17 | 18.40 | 17.26 | 17.46 | 17.46 | -4.33% | 430,120 |
| Aug 31, 2026 | 17.80 | 18.53 | 17.46 | 18.25 | 18.25 | 0.50% | 702,814 |
| Aug 28, 2026 | 18.24 | 18.57 | 18.14 | 18.16 | 18.16 | - | 336,868 |
| Aug 27, 2026 | 18.40 | 18.60 | 18.12 | 18.16 | 18.16 | 2.08% | 482,615 |
| Aug 26, 2026 | 17.95 | 18.22 | 17.48 | 17.79 | 17.79 | -0.50% | 283,455 |
| Aug 25, 2026 | 17.04 | 18.00 | 16.96 | 17.88 | 17.88 | 8.30% | 451,977 |
| Aug 24, 2026 | 17.00 | 17.06 | 16.23 | 16.51 | 16.51 | -5.39% | 562,008 |
| Aug 21, 2026 | 17.51 | 17.71 | 17.05 | 17.45 | 17.45 | 0.69% | 378,445 |
| Aug 20, 2026 | 17.88 | 17.92 | 16.95 | 17.33 | 17.33 | -2.80% | 416,045 |
| Aug 19, 2026 | 18.24 | 18.55 | 17.62 | 17.83 | 17.83 | -2.52% | 357,888 |
| Aug 18, 2026 | 19.19 | 19.19 | 18.00 | 18.29 | 18.29 | -6.49% | 584,065 |
| Aug 17, 2026 | 19.25 | 19.93 | 19.11 | 19.56 | 19.56 | 3.33% | 343,583 |
| Aug 14, 2026 | 19.59 | 19.59 | 18.54 | 18.93 | 18.93 | -3.32% | 428,621 |
| Aug 13, 2026 | 20.16 | 20.42 | 19.53 | 19.58 | 19.58 | -1.71% | 475,229 |
| Aug 12, 2026 | 19.24 | 20.86 | 19.24 | 19.92 | 19.92 | 3.80% | 900,868 |
| Aug 11, 2026 | 17.70 | 19.19 | 17.62 | 19.19 | 19.19 | 7.75% | 761,366 |
| Aug 10, 2026 | 18.28 | 18.82 | 17.77 | 17.81 | 17.81 | -1.38% | 532,046 |
| Aug 7, 2026 | 17.40 | 18.18 | 17.30 | 18.06 | 18.06 | 2.56% | 503,999 |
| Aug 6, 2026 | 18.10 | 18.29 | 17.22 | 17.61 | 17.61 | -5.02% | 780,613 |
| Aug 5, 2026 | 17.70 | 18.88 | 17.56 | 18.54 | 18.54 | 7.73% | 865,601 |
| Aug 4, 2026 | 18.00 | 18.97 | 16.54 | 17.21 | 17.21 | 3.36% | 1,188,208 |
| Aug 3, 2026 | 16.20 | 16.78 | 15.85 | 16.65 | 16.65 | 4.39% | 681,837 |
| Jul 31, 2026 | 16.60 | 16.85 | 15.88 | 15.95 | 15.95 | 1.14% | 666,637 |
| Jul 30, 2026 | 14.85 | 16.11 | 14.46 | 15.77 | 15.77 | 4.85% | 992,474 |
| Jul 29, 2026 | 15.75 | 16.50 | 14.91 | 15.04 | 15.04 | -6.29% | 1,060,900 |
| Jul 28, 2026 | 15.77 | 16.50 | 15.44 | 16.05 | 16.05 | - | 676,911 |
| Jul 27, 2026 | 16.82 | 17.15 | 16.05 | 16.05 | 16.05 | -3.60% | 524,260 |
| Jul 24, 2026 | 16.32 | 16.67 | 16.08 | 16.65 | 16.65 | 0.97% | 360,479 |
| Jul 23, 2026 | 16.92 | 17.20 | 16.49 | 16.49 | 16.49 | -3.51% | 560,958 |
| Jul 22, 2026 | 16.78 | 17.24 | 16.35 | 17.09 | 17.09 | 0.18% | 385,699 |
| Jul 21, 2026 | 15.48 | 17.31 | 15.20 | 17.06 | 17.06 | 13.73% | 1,187,585 |
| Jul 20, 2026 | 15.22 | 15.38 | 14.55 | 15.00 | 15.00 | -0.53% | 585,578 |
| Jul 17, 2026 | 17.70 | 17.70 | 14.76 | 15.08 | 15.08 | -17.23% | 1,786,399 |
| Jul 16, 2026 | 18.70 | 18.80 | 17.95 | 18.22 | 18.22 | -2.51% | 537,145 |
| Jul 15, 2026 | 19.50 | 19.70 | 18.57 | 18.69 | 18.69 | -3.16% | 601,599 |
| Jul 14, 2026 | 18.76 | 19.91 | 18.63 | 19.30 | 19.30 | 2.22% | 609,651 |
| Jul 13, 2026 | 18.30 | 19.20 | 18.10 | 18.88 | 18.88 | 0.75% | 353,387 |
| Jul 10, 2026 | 19.00 | 19.21 | 18.62 | 18.74 | 18.74 | -2.14% | 406,415 |
| Jul 9, 2026 | 18.26 | 19.24 | 18.22 | 19.15 | 19.15 | 7.83% | 509,576 |
| Jul 8, 2026 | 18.00 | 18.11 | 17.40 | 17.76 | 17.76 | -1.93% | 562,960 |
| Jul 7, 2026 | 19.20 | 19.20 | 18.10 | 18.11 | 18.11 | -7.65% | 912,331 |
| Jul 6, 2026 | 19.79 | 19.91 | 19.15 | 19.61 | 19.61 | -2.24% | 587,394 |