ams-OSRAM AG (VIE:AMS2)
Austria · Delayed Price · Currency is EUR 8.26
+0.31 (3.90%)
At close: Dec 5, 2025
ams-OSRAM AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.11 | 8.26 | 8.00 | 8.26 | 8.26 | 3.90% | 4,156 |
| Dec 4, 2025 | 8.00 | 8.10 | 7.89 | 7.95 | 7.95 | 5.44% | 2,545 |
| Dec 3, 2025 | 7.74 | 7.95 | 7.54 | 7.54 | 7.54 | -0.92% | 6,620 |
| Dec 2, 2025 | 7.69 | 7.70 | 7.55 | 7.61 | 7.61 | -2.44% | 19,396 |
| Dec 1, 2025 | 8.48 | 8.48 | 7.32 | 7.80 | 7.80 | -15.68% | 63,417 |
| Nov 28, 2025 | 8.91 | 9.25 | 8.87 | 9.25 | 9.25 | 2.78% | 4,030 |
| Nov 27, 2025 | 8.48 | 9.00 | 8.48 | 9.00 | 9.00 | 8.56% | 19,227 |
| Nov 26, 2025 | 8.31 | 8.50 | 8.28 | 8.29 | 8.29 | -0.36% | 2,323 |
| Nov 25, 2025 | 8.06 | 8.32 | 8.04 | 8.32 | 8.32 | 3.87% | 12,329 |
| Nov 24, 2025 | 8.20 | 8.31 | 8.01 | 8.01 | 8.01 | -1.11% | 17,070 |
| Nov 21, 2025 | 8.50 | 8.50 | 8.05 | 8.10 | 8.10 | -7.11% | 14,077 |
| Nov 20, 2025 | 9.04 | 9.04 | 8.68 | 8.72 | 8.72 | 1.63% | 15,985 |
| Nov 19, 2025 | 8.70 | 8.70 | 8.06 | 8.58 | 8.58 | -3.81% | 39,842 |
| Nov 18, 2025 | 10.56 | 10.56 | 8.78 | 8.92 | 8.92 | -16.64% | 53,598 |
| Nov 17, 2025 | 11.12 | 11.20 | 10.66 | 10.70 | 10.70 | -3.95% | 4,433 |
| Nov 14, 2025 | 10.90 | 11.14 | 10.76 | 11.14 | 11.14 | -0.36% | 9,295 |
| Nov 13, 2025 | 11.42 | 11.50 | 11.18 | 11.18 | 11.18 | 0.36% | 6,224 |
| Nov 12, 2025 | 10.92 | 11.48 | 10.92 | 11.14 | 11.14 | -0.18% | 6,775 |
| Nov 11, 2025 | 10.80 | 11.42 | 10.80 | 11.16 | 11.16 | 2.01% | 3,143 |
| Nov 10, 2025 | 10.80 | 11.10 | 10.80 | 10.94 | 10.94 | 1.30% | 6,271 |
| Nov 7, 2025 | 10.90 | 10.96 | 10.80 | 10.80 | 10.80 | -1.82% | 2,532 |
| Nov 6, 2025 | 11.06 | 11.32 | 10.92 | 11.00 | 11.00 | -2.14% | 7,222 |
| Nov 5, 2025 | 11.04 | 11.42 | 11.04 | 11.24 | 11.24 | -1.75% | 3,546 |
| Nov 4, 2025 | 11.70 | 11.72 | 11.40 | 11.44 | 11.44 | -4.03% | 5,790 |
| Nov 3, 2025 | 11.82 | 12.16 | 11.76 | 11.92 | 11.92 | -0.17% | 11,147 |
| Oct 31, 2025 | 12.00 | 12.10 | 11.82 | 11.94 | 11.94 | 0.34% | 324 |
| Oct 30, 2025 | 12.06 | 12.10 | 11.70 | 11.90 | 11.90 | -0.50% | 5,004 |
| Oct 29, 2025 | 12.60 | 12.60 | 11.96 | 11.96 | 11.96 | -4.47% | 891 |
| Oct 28, 2025 | 12.46 | 12.72 | 12.42 | 12.52 | 12.52 | -0.63% | 1,638 |
| Oct 27, 2025 | 13.04 | 13.04 | 12.34 | 12.60 | 12.60 | -0.79% | 5,728 |
| Oct 24, 2025 | 13.00 | 13.80 | 12.54 | 12.70 | 12.70 | -0.94% | 5,548 |
| Oct 23, 2025 | 13.00 | 13.24 | 12.50 | 12.82 | 12.82 | -3.46% | 7,746 |
| Oct 22, 2025 | 13.36 | 13.44 | 13.16 | 13.28 | 13.28 | -2.92% | 2,430 |
| Oct 21, 2025 | 13.08 | 14.22 | 13.08 | 13.68 | 13.68 | 7.72% | 23,943 |
| Oct 20, 2025 | 12.20 | 12.90 | 12.00 | 12.70 | 12.70 | 5.83% | 5,608 |
| Oct 17, 2025 | 11.90 | 12.00 | 11.42 | 12.00 | 12.00 | 1.69% | 3,494 |
| Oct 16, 2025 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | -2.16% | 2,015 |
| Oct 15, 2025 | 11.86 | 12.18 | 11.74 | 12.06 | 12.06 | 1.69% | 4,118 |
| Oct 14, 2025 | 12.16 | 12.16 | 11.50 | 11.86 | 11.86 | -3.73% | 6,467 |
| Oct 13, 2025 | 12.18 | 12.70 | 12.18 | 12.32 | 12.32 | 1.32% | 4,436 |
| Oct 10, 2025 | 12.70 | 12.70 | 12.00 | 12.16 | 12.16 | -3.65% | 3,703 |
| Oct 9, 2025 | 12.44 | 12.80 | 12.44 | 12.62 | 12.62 | 5.17% | 3,257 |
| Oct 8, 2025 | 12.22 | 12.68 | 12.00 | 12.00 | 12.00 | -3.07% | 1,211 |
| Oct 7, 2025 | 12.66 | 12.66 | 12.32 | 12.38 | 12.38 | -2.98% | 3,377 |
| Oct 6, 2025 | 12.46 | 12.76 | 11.76 | 12.76 | 12.76 | 3.24% | 3,306 |
| Oct 3, 2025 | 12.50 | 12.50 | 12.10 | 12.36 | 12.36 | 0.49% | 3,833 |
| Oct 2, 2025 | 12.28 | 12.30 | 12.14 | 12.30 | 12.30 | 3.36% | 2,660 |
| Oct 1, 2025 | 11.84 | 11.96 | 11.58 | 11.90 | 11.90 | 0.85% | 1,940 |
| Sep 30, 2025 | 11.78 | 11.90 | 11.68 | 11.80 | 11.80 | -1.34% | 2,418 |
| Sep 29, 2025 | 11.92 | 12.28 | 11.84 | 11.96 | 11.96 | 0.84% | 800 |