Skip to main content
logo
ams-OSRAM AG (SWX:AMS)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
17.71
-1.29 (-6.79%)
Oct 22, 2026, 5:30 PM CEST

ams-OSRAM AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202618.3518.3817.6717.7117.71-6.79%414,506
Oct 21, 202618.5419.0718.5019.0019.004.00%336,405
Oct 20, 202618.2018.8017.6318.2718.27-2.82%609,394
Oct 19, 202618.0918.9417.9618.8018.805.44%692,766
Oct 16, 202618.7518.7517.5317.8317.83-2.30%936,365
Oct 15, 202618.5018.7517.7218.2518.25-6.55%831,626
Oct 14, 202620.0020.0019.2719.5319.53-1.81%593,054
Oct 13, 202619.4021.0219.2619.8919.890.20%881,045
Oct 12, 202621.0621.0619.8019.8519.85-5.92%478,433
Oct 9, 202622.4822.6221.1021.1021.10-6.64%419,627
Oct 8, 202623.6223.6222.2222.6022.60-5.99%695,104
Oct 7, 202624.5025.2223.6624.0424.04-3.76%540,937
Oct 6, 202624.7425.2624.4024.9824.980.89%618,957
Oct 5, 202624.9025.5024.4224.7624.76-0.24%937,508
Oct 2, 202622.0024.8221.6824.8224.8215.44%1,197,793
Oct 1, 202621.8621.8620.3621.5021.50-0.28%521,354
Sep 30, 202621.7422.4021.2821.5621.56-2.18%338,939
Sep 29, 202620.7622.5420.7622.0422.048.79%607,169
Sep 28, 202619.6520.5819.4020.2620.260.80%484,228
Sep 25, 202621.4621.4619.6420.1020.10-2.99%690,245
Sep 24, 202623.0023.2620.6220.7220.72-11.75%1,111,226
Sep 23, 202621.4223.9821.4223.4823.4810.34%2,071,381
Sep 22, 202621.0221.6020.4021.2821.280.76%784,441
Sep 21, 202617.6021.6017.6021.1221.1222.93%1,920,960
Sep 18, 202616.9017.6016.9017.1817.182.94%1,068,390
Sep 17, 202616.3017.2416.2116.6916.691.58%307,886
Sep 16, 202616.3016.7016.0216.4316.433.07%288,614
Sep 15, 202616.3016.7415.9415.9415.94-2.33%355,940
Sep 14, 202617.4017.4215.9816.3216.32-10.58%1,136,403
Sep 11, 202618.4018.5518.0018.2518.250.72%384,726
Sep 10, 202618.6618.6617.5818.1218.12-2.00%260,496
Sep 9, 202618.8718.8818.2518.4918.49-1.96%284,475
Sep 8, 202619.0519.1418.3518.8618.86-0.95%331,898
Sep 7, 202618.3019.1518.3019.0419.045.25%495,602
Sep 4, 202616.8718.0916.8718.0918.096.29%585,031
Sep 3, 202617.0417.7317.0017.0217.020.53%463,227
Sep 2, 202617.3117.6016.8616.9316.93-3.04%396,018
Sep 1, 202618.1718.4017.2617.4617.46-4.33%430,120
Aug 31, 202617.8018.5317.4618.2518.250.50%702,814
Aug 28, 202618.2418.5718.1418.1618.16-336,868
Aug 27, 202618.4018.6018.1218.1618.162.08%482,615
Aug 26, 202617.9518.2217.4817.7917.79-0.50%283,455
Aug 25, 202617.0418.0016.9617.8817.888.30%451,977
Aug 24, 202617.0017.0616.2316.5116.51-5.39%562,008
Aug 21, 202617.5117.7117.0517.4517.450.69%378,445
Aug 20, 202617.8817.9216.9517.3317.33-2.80%416,045
Aug 19, 202618.2418.5517.6217.8317.83-2.52%357,888
Aug 18, 202619.1919.1918.0018.2918.29-6.49%584,065
Aug 17, 202619.2519.9319.1119.5619.563.33%343,583
Aug 14, 202619.5919.5918.5418.9318.93-3.32%428,621