ams-OSRAM AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	16.40	17.04	16.27	16.98	16.98	7.74%	597,884
Nov 10, 2026	16.20	16.39	15.48	15.76	15.76	0.19%	828,526
Nov 9, 2026	14.63	15.88	14.46	15.73	15.73	7.08%	883,726
Nov 6, 2026	14.79	15.23	14.40	14.69	14.69	0.75%	1,573,799
Nov 5, 2026	16.53	16.75	14.22	14.58	14.58	-12.96%	1,837,412
Nov 4, 2026	17.79	18.30	16.36	16.75	16.75	-6.84%	1,191,818
Nov 3, 2026	18.20	18.50	17.77	17.98	17.98	-4.67%	689,369
Nov 2, 2026	18.75	19.08	18.42	18.86	18.86	1.34%	475,224
Oct 30, 2026	19.21	19.25	18.40	18.61	18.61	-6.29%	588,373
Oct 29, 2026	18.74	20.20	18.53	19.86	19.86	5.53%	593,962
Oct 28, 2026	19.20	19.48	18.82	18.82	18.82	0.53%	280,129
Oct 27, 2026	18.40	18.99	18.21	18.72	18.72	2.41%	340,901
Oct 26, 2026	17.60	18.30	17.49	18.28	18.28	3.45%	265,744
Oct 23, 2026	17.80	18.21	17.32	17.67	17.67	-0.23%	583,215
Oct 22, 2026	18.35	18.38	17.67	17.71	17.71	-6.79%	414,334
Oct 21, 2026	18.54	19.07	18.50	19.00	19.00	4.00%	359,408
Oct 20, 2026	18.20	18.80	17.63	18.27	18.27	-2.82%	609,540
Oct 19, 2026	18.09	18.94	17.96	18.80	18.80	5.44%	692,766
Oct 16, 2026	18.75	18.75	17.53	17.83	17.83	-2.30%	936,365
Oct 15, 2026	18.50	18.75	17.72	18.25	18.25	-6.55%	831,626
Oct 14, 2026	20.00	20.00	19.27	19.53	19.53	-1.81%	593,054
Oct 13, 2026	19.40	21.02	19.26	19.89	19.89	0.20%	881,045
Oct 12, 2026	21.06	21.06	19.80	19.85	19.85	-5.92%	478,433
Oct 9, 2026	22.48	22.62	21.10	21.10	21.10	-6.64%	419,627
Oct 8, 2026	23.62	23.62	22.22	22.60	22.60	-5.99%	695,104
Oct 7, 2026	24.50	25.22	23.66	24.04	24.04	-3.76%	540,937
Oct 6, 2026	24.74	25.26	24.40	24.98	24.98	0.89%	618,957
Oct 5, 2026	24.90	25.50	24.42	24.76	24.76	-0.24%	937,508
Oct 2, 2026	22.00	24.82	21.68	24.82	24.82	15.44%	1,197,793
Oct 1, 2026	21.86	21.86	20.36	21.50	21.50	-0.28%	521,354
Sep 30, 2026	21.74	22.40	21.28	21.56	21.56	-2.18%	338,939
Sep 29, 2026	20.76	22.54	20.76	22.04	22.04	8.79%	607,169
Sep 28, 2026	19.65	20.58	19.40	20.26	20.26	0.80%	484,228
Sep 25, 2026	21.46	21.46	19.64	20.10	20.10	-2.99%	690,245
Sep 24, 2026	23.00	23.26	20.62	20.72	20.72	-11.75%	1,111,226
Sep 23, 2026	21.42	23.98	21.42	23.48	23.48	10.34%	2,071,381
Sep 22, 2026	21.02	21.60	20.40	21.28	21.28	0.76%	784,441
Sep 21, 2026	17.60	21.60	17.60	21.12	21.12	22.93%	1,920,960
Sep 18, 2026	16.90	17.60	16.90	17.18	17.18	2.94%	1,068,390
Sep 17, 2026	16.30	17.24	16.21	16.69	16.69	1.58%	307,886
Sep 16, 2026	16.30	16.70	16.02	16.43	16.43	3.07%	288,614
Sep 15, 2026	16.30	16.74	15.94	15.94	15.94	-2.33%	355,940
Sep 14, 2026	17.40	17.42	15.98	16.32	16.32	-10.58%	1,136,403
Sep 11, 2026	18.40	18.55	18.00	18.25	18.25	0.72%	384,726
Sep 10, 2026	18.66	18.66	17.58	18.12	18.12	-2.00%	260,496
Sep 9, 2026	18.87	18.88	18.25	18.49	18.49	-1.96%	284,475
Sep 8, 2026	19.05	19.14	18.35	18.86	18.86	-0.95%	331,898
Sep 7, 2026	18.30	19.15	18.30	19.04	19.04	5.25%	495,602
Sep 4, 2026	16.87	18.09	16.87	18.09	18.09	6.29%	585,031
Sep 3, 2026	17.04	17.73	17.00	17.02	17.02	0.53%	463,227