ams-OSRAM AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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