ams-OSRAM AG (SWX:AMS)
Switzerland · Delayed Price · Currency is CHF 18.88
+0.14 (0.75%)
Jul 13, 2026, 5:31 PM CET
ams-OSRAM AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 18.80 | 20.20 | 18.79 | 20.06 | 20.06 | 8.43% | 834,454 |
| Jul 2, 2026 | 16.26 | 19.27 | 16.19 | 18.50 | 18.50 | 13.36% | 1,620,141 |
| Jul 1, 2026 | 17.45 | 17.57 | 16.13 | 16.32 | 16.32 | -6.48% | 642,691 |
| Jun 30, 2026 | 17.80 | 17.80 | 17.23 | 17.45 | 17.45 | 0.40% | 365,252 |
| Jun 29, 2026 | 17.43 | 18.09 | 16.85 | 17.38 | 17.38 | -0.17% | 379,843 |
| Jun 26, 2026 | 18.17 | 18.17 | 17.36 | 17.41 | 17.41 | -5.69% | 511,576 |
| Jun 25, 2026 | 19.19 | 19.52 | 17.90 | 18.46 | 18.46 | -1.34% | 447,720 |
| Jun 24, 2026 | 19.20 | 19.92 | 18.40 | 18.71 | 18.71 | 0.81% | 525,654 |
| Jun 23, 2026 | 18.80 | 18.94 | 18.25 | 18.56 | 18.56 | -5.02% | 574,320 |
| Jun 22, 2026 | 18.96 | 19.55 | 18.96 | 19.54 | 19.54 | 2.84% | 509,321 |
| Jun 19, 2026 | 18.28 | 19.14 | 18.28 | 19.00 | 19.00 | 3.77% | 525,283 |
| Jun 18, 2026 | 18.25 | 18.75 | 18.02 | 18.31 | 18.31 | 0.11% | 389,482 |
| Jun 17, 2026 | 18.68 | 18.68 | 17.82 | 18.29 | 18.29 | -2.61% | 452,460 |
| Jun 16, 2026 | 19.87 | 20.38 | 18.68 | 18.78 | 18.78 | -4.43% | 556,794 |
| Jun 15, 2026 | 19.07 | 19.71 | 18.74 | 19.65 | 19.65 | 7.08% | 961,329 |
| Jun 12, 2026 | 17.50 | 18.40 | 17.12 | 18.35 | 18.35 | 8.84% | 765,133 |
| Jun 11, 2026 | 16.30 | 17.05 | 16.23 | 16.86 | 16.86 | 3.75% | 496,080 |
| Jun 10, 2026 | 17.34 | 17.42 | 16.20 | 16.25 | 16.25 | -6.98% | 770,735 |
| Jun 9, 2026 | 17.76 | 18.25 | 17.33 | 17.47 | 17.47 | -1.13% | 503,080 |
| Jun 8, 2026 | 16.40 | 17.76 | 16.32 | 17.67 | 17.67 | 2.55% | 794,709 |
| Jun 5, 2026 | 19.40 | 19.40 | 17.23 | 17.23 | 17.23 | -14.28% | 1,503,792 |
| Jun 4, 2026 | 21.16 | 21.18 | 19.59 | 20.10 | 20.10 | -5.55% | 925,302 |
| Jun 3, 2026 | 21.16 | 21.60 | 20.70 | 21.28 | 21.28 | -1.30% | 711,274 |
| Jun 2, 2026 | 19.82 | 21.56 | 19.81 | 21.56 | 21.56 | 11.83% | 871,379 |
| Jun 1, 2026 | 20.44 | 21.44 | 19.11 | 19.28 | 19.28 | -4.27% | 1,062,591 |
| May 29, 2026 | 20.24 | 20.62 | 19.74 | 20.14 | 20.14 | -1.85% | 932,934 |
| May 28, 2026 | 20.58 | 21.16 | 20.10 | 20.52 | 20.52 | -0.19% | 586,193 |
| May 27, 2026 | 22.34 | 22.62 | 20.44 | 20.56 | 20.56 | -7.64% | 678,837 |
| May 26, 2026 | 23.60 | 23.82 | 21.40 | 22.26 | 22.26 | -3.22% | 1,045,311 |
| May 22, 2026 | 20.80 | 23.00 | 20.80 | 23.00 | 23.00 | 12.75% | 1,310,882 |
| May 21, 2026 | 20.00 | 20.48 | 19.46 | 20.40 | 20.40 | 1.39% | 629,426 |
| May 20, 2026 | 19.40 | 20.14 | 19.12 | 20.12 | 20.12 | 5.34% | 1,025,145 |
| May 19, 2026 | 19.90 | 19.90 | 18.54 | 19.10 | 19.10 | 1.65% | 1,479,293 |
| May 18, 2026 | 18.10 | 20.26 | 17.93 | 18.79 | 18.79 | 3.07% | 1,242,105 |
| May 15, 2026 | 18.10 | 18.36 | 17.77 | 18.23 | 18.23 | -2.93% | 868,787 |
| May 13, 2026 | 18.48 | 18.90 | 17.84 | 18.78 | 18.78 | 7.93% | 1,033,828 |
| May 12, 2026 | 19.20 | 19.72 | 17.40 | 17.40 | 17.40 | -10.12% | 1,499,131 |
| May 11, 2026 | 18.02 | 19.48 | 17.75 | 19.36 | 19.36 | 13.22% | 3,457,886 |
| May 8, 2026 | 16.31 | 17.10 | 15.97 | 17.10 | 17.10 | 5.10% | 1,293,596 |
| May 7, 2026 | 14.40 | 17.80 | 14.16 | 16.27 | 16.27 | 29.13% | 3,646,090 |
| May 6, 2026 | 12.59 | 12.87 | 12.04 | 12.60 | 12.60 | 2.02% | 671,725 |
| May 5, 2026 | 12.31 | 12.39 | 11.88 | 12.35 | 12.35 | -0.48% | 411,607 |
| May 4, 2026 | 12.51 | 13.00 | 12.41 | 12.41 | 12.41 | -0.16% | 497,238 |
| Apr 30, 2026 | 11.84 | 12.49 | 11.84 | 12.43 | 12.43 | 2.90% | 614,077 |