Skip to main content
logo
ams-OSRAM AG (SWX:AMS)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
17.45
+0.12 (0.69%)
Aug 21, 2026, 5:31 PM CET

ams-OSRAM AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202620.1620.4219.5319.5819.58-1.71%475,229
Aug 12, 202619.2420.8619.2419.9219.923.80%900,868
Aug 11, 202617.7019.1917.6219.1919.197.75%761,366
Aug 10, 202618.2818.8217.7717.8117.81-1.38%532,046
Aug 7, 202617.4018.1817.3018.0618.062.56%503,999
Aug 6, 202618.1018.2917.2217.6117.61-5.02%780,613
Aug 5, 202617.7018.8817.5618.5418.547.73%865,601
Aug 4, 202618.0018.9716.5417.2117.213.36%1,188,208
Aug 3, 202616.2016.7815.8516.6516.654.39%681,837
Jul 31, 202616.6016.8515.8815.9515.951.14%666,637
Jul 30, 202614.8516.1114.4615.7715.774.85%992,474
Jul 29, 202615.7516.5014.9115.0415.04-6.29%1,060,900
Jul 28, 202615.7716.5015.4416.0516.05-676,911
Jul 27, 202616.8217.1516.0516.0516.05-3.60%524,260
Jul 24, 202616.3216.6716.0816.6516.650.97%360,479
Jul 23, 202616.9217.2016.4916.4916.49-3.51%560,958
Jul 22, 202616.7817.2416.3517.0917.090.18%385,699
Jul 21, 202615.4817.3115.2017.0617.0613.73%1,187,585
Jul 20, 202615.2215.3814.5515.0015.00-0.53%585,578
Jul 17, 202617.7017.7014.7615.0815.08-17.23%1,786,399
Jul 16, 202618.7018.8017.9518.2218.22-2.51%537,145
Jul 15, 202619.5019.7018.5718.6918.69-3.16%601,599
Jul 14, 202618.7619.9118.6319.3019.302.22%609,651
Jul 13, 202618.3019.2018.1018.8818.880.75%353,387
Jul 10, 202619.0019.2118.6218.7418.74-2.14%406,415
Jul 9, 202618.2619.2418.2219.1519.157.83%509,576
Jul 8, 202618.0018.1117.4017.7617.76-1.93%562,960
Jul 7, 202619.2019.2018.1018.1118.11-7.65%912,331
Jul 6, 202619.7919.9119.1519.6119.61-2.24%587,394
Jul 3, 202618.8020.2018.7920.0620.068.43%834,454
Jul 2, 202616.2619.2716.1918.5018.5013.36%1,620,141
Jul 1, 202617.4517.5716.1316.3216.32-6.48%642,691
Jun 30, 202617.8017.8017.2317.4517.450.40%365,252
Jun 29, 202617.4318.0916.8517.3817.38-0.17%379,843
Jun 26, 202618.1718.1717.3617.4117.41-5.69%511,576
Jun 25, 202619.1919.5217.9018.4618.46-1.34%447,720
Jun 24, 202619.2019.9218.4018.7118.710.81%525,654
Jun 23, 202618.8018.9418.2518.5618.56-5.02%574,320
Jun 22, 202618.9619.5518.9619.5419.542.84%509,321
Jun 19, 202618.2819.1418.2819.0019.003.77%525,283
Jun 18, 202618.2518.7518.0218.3118.310.11%389,482
Jun 17, 202618.6818.6817.8218.2918.29-2.61%452,460
Jun 16, 202619.8720.3818.6818.7818.78-4.43%556,794
Jun 15, 202619.0719.7118.7419.6519.657.08%961,329