ams-OSRAM AG (SWX:AMS)
Switzerland · Delayed Price · Currency is CHF 17.62
-1.74 (-8.99%)
May 12, 2026, 5:05 PM CET
ams-OSRAM AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 19.20 | 19.72 | 17.94 | 18.00 | - | -7.02% | 977,530 |
| 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 |
| Apr 29, 2026 | 11.87 | 12.26 | 11.85 | 12.08 | 12.08 | 3.60% | 546,675 |
| Apr 28, 2026 | 11.80 | 12.13 | 11.64 | 11.66 | 11.66 | -1.77% | 456,567 |
| Apr 27, 2026 | 11.80 | 12.16 | 11.72 | 11.87 | 11.87 | 1.98% | 708,700 |
| Apr 24, 2026 | 12.34 | 12.55 | 11.50 | 11.64 | 11.64 | -7.40% | 773,637 |
| Apr 23, 2026 | 12.40 | 13.12 | 12.39 | 12.57 | 12.57 | 1.29% | 760,791 |
| Apr 22, 2026 | 12.75 | 13.00 | 12.40 | 12.41 | 12.41 | -0.96% | 827,777 |
| Apr 21, 2026 | 12.65 | 13.00 | 12.42 | 12.53 | 12.53 | -0.48% | 1,025,187 |
| Apr 20, 2026 | 12.23 | 12.63 | 12.20 | 12.59 | 12.59 | 1.04% | 985,301 |
| Apr 17, 2026 | 11.58 | 12.46 | 11.56 | 12.46 | 12.46 | 7.60% | 1,100,737 |
| Apr 16, 2026 | 10.91 | 11.58 | 10.83 | 11.58 | 11.58 | 7.52% | 722,560 |
| Apr 15, 2026 | 10.60 | 10.99 | 10.60 | 10.77 | 10.77 | 1.60% | 724,977 |
| Apr 14, 2026 | 10.40 | 10.75 | 10.40 | 10.60 | 10.60 | 2.22% | 575,130 |
| Apr 13, 2026 | 10.23 | 10.52 | 10.19 | 10.37 | 10.37 | -0.38% | 433,520 |
| Apr 10, 2026 | 10.08 | 10.66 | 10.00 | 10.41 | 10.41 | 5.26% | 997,911 |
| Apr 9, 2026 | 9.28 | 10.09 | 9.28 | 9.89 | 9.89 | 7.91% | 1,650,748 |
| Apr 8, 2026 | 9.19 | 9.40 | 9.01 | 9.17 | 9.17 | 7.26% | 881,043 |
| Apr 7, 2026 | 8.68 | 9.08 | 8.49 | 8.55 | 8.55 | 0.18% | 772,994 |
| Apr 2, 2026 | 8.43 | 8.59 | 8.04 | 8.53 | 8.53 | -2.35% | 1,130,816 |
| Apr 1, 2026 | 8.70 | 8.90 | 8.52 | 8.74 | 8.74 | 6.27% | 651,013 |
| Mar 31, 2026 | 8.66 | 8.66 | 8.22 | 8.22 | 8.22 | -3.97% | 1,082,605 |
| Mar 30, 2026 | 8.43 | 8.83 | 8.41 | 8.56 | 8.56 | 0.12% | 553,369 |
| Mar 27, 2026 | 8.73 | 8.74 | 8.41 | 8.55 | 8.55 | -3.77% | 686,724 |
| Mar 26, 2026 | 9.07 | 9.40 | 8.86 | 8.89 | 8.89 | -2.95% | 551,053 |
| Mar 25, 2026 | 8.39 | 9.48 | 8.39 | 9.16 | 9.16 | 10.77% | 1,944,826 |
| Mar 24, 2026 | 8.13 | 8.33 | 7.87 | 8.27 | 8.27 | 2.80% | 415,958 |
| Mar 23, 2026 | 7.71 | 8.37 | 7.48 | 8.04 | 8.04 | 1.77% | 957,468 |
| Mar 20, 2026 | 8.10 | 8.26 | 7.88 | 7.90 | 7.90 | -1.31% | 570,958 |
| Mar 19, 2026 | 8.17 | 8.17 | 7.85 | 8.01 | 8.01 | -2.67% | 563,393 |
| Mar 18, 2026 | 8.45 | 8.66 | 8.17 | 8.23 | 8.23 | -0.84% | 597,264 |
| Mar 17, 2026 | 8.34 | 8.48 | 8.13 | 8.30 | 8.30 | -0.96% | 343,240 |
| Mar 16, 2026 | 8.31 | 8.41 | 8.09 | 8.38 | 8.38 | 2.26% | 276,234 |
| Mar 13, 2026 | 8.07 | 8.44 | 7.95 | 8.19 | 8.19 | 0.49% | 371,550 |
| Mar 12, 2026 | 8.07 | 8.28 | 7.98 | 8.15 | 8.15 | 0.56% | 490,781 |
| Mar 11, 2026 | 7.89 | 8.19 | 7.77 | 8.11 | 8.11 | 1.82% | 444,453 |
| Mar 10, 2026 | 8.00 | 8.15 | 7.89 | 7.96 | 7.96 | 4.12% | 851,403 |
| Mar 9, 2026 | 7.52 | 7.67 | 7.35 | 7.65 | 7.65 | -3.29% | 614,569 |
| Mar 6, 2026 | 8.20 | 8.20 | 7.72 | 7.91 | 7.91 | -1.98% | 585,154 |
| Mar 5, 2026 | 8.20 | 8.60 | 8.05 | 8.07 | 8.07 | -1.04% | 645,560 |
| Mar 4, 2026 | 7.90 | 8.28 | 7.77 | 8.15 | 8.15 | 3.03% | 868,772 |
| Mar 3, 2026 | 8.40 | 8.40 | 7.82 | 7.91 | 7.91 | -6.45% | 991,481 |
| Mar 2, 2026 | 8.20 | 8.53 | 8.10 | 8.46 | 8.46 | -1.28% | 489,116 |
| Feb 27, 2026 | 8.68 | 8.72 | 8.23 | 8.57 | 8.57 | -1.27% | 713,014 |