ams-OSRAM AG (VIE:AMS2)
Austria · Delayed Price · Currency is EUR 9.01
-0.60 (-6.24%)
At close: Apr 2, 2026
VIE:AMS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.78 | 9.78 | 8.70 | 9.01 | 9.01 | -6.24% | 6,102 |
| Apr 1, 2026 | 9.50 | 9.61 | 9.34 | 9.61 | 9.61 | 6.78% | 3,470 |
| Mar 31, 2026 | 9.27 | 9.35 | 8.91 | 9.00 | 9.00 | -3.23% | 3,293 |
| Mar 30, 2026 | 9.27 | 9.55 | 9.21 | 9.30 | 9.30 | -0.43% | 2,417 |
| Mar 27, 2026 | 9.52 | 9.52 | 9.16 | 9.34 | 9.34 | -2.71% | 5,384 |
| Mar 26, 2026 | 10.12 | 10.18 | 9.60 | 9.60 | 9.60 | -5.14% | 4,377 |
| Mar 25, 2026 | 9.20 | 10.30 | 9.20 | 10.12 | 10.12 | 14.22% | 38,893 |
| Mar 24, 2026 | 8.78 | 9.02 | 8.71 | 8.86 | 8.86 | -1.34% | 3,377 |
| Mar 23, 2026 | 8.80 | 9.10 | 8.25 | 8.98 | 8.98 | 2.39% | 4,826 |
| Mar 20, 2026 | 8.77 | 9.01 | 8.66 | 8.77 | 8.77 | 0.57% | 3,050 |
| Mar 19, 2026 | 9.03 | 9.03 | 8.66 | 8.72 | 8.72 | -3.75% | 2,859 |
| Mar 18, 2026 | 9.09 | 9.50 | 8.96 | 9.06 | 9.06 | -0.66% | 10,959 |
| Mar 17, 2026 | 9.07 | 9.20 | 9.04 | 9.12 | 9.12 | -0.65% | 2,518 |
| Mar 16, 2026 | 8.96 | 9.30 | 8.92 | 9.18 | 9.18 | 2.46% | 2,119 |
| Mar 13, 2026 | 8.94 | 9.30 | 8.84 | 8.96 | 8.96 | 1.01% | 2,373 |
| Mar 12, 2026 | 8.87 | 9.10 | 8.86 | 8.87 | 8.87 | - | 3,620 |
| Mar 11, 2026 | 8.80 | 8.96 | 8.60 | 8.87 | 8.87 | -0.45% | 1,406 |
| Mar 10, 2026 | 8.67 | 9.03 | 8.67 | 8.91 | 8.91 | 5.57% | 4,294 |
| Mar 9, 2026 | 8.59 | 8.59 | 8.23 | 8.44 | 8.44 | -3.21% | 9,189 |
| Mar 6, 2026 | 9.28 | 9.28 | 8.63 | 8.72 | 8.72 | -4.39% | 5,501 |
| Mar 5, 2026 | 9.17 | 9.44 | 8.84 | 9.12 | 9.12 | 1.22% | 3,775 |
| Mar 4, 2026 | 8.71 | 9.09 | 8.58 | 9.01 | 9.01 | 3.09% | 5,352 |
| Mar 3, 2026 | 9.12 | 9.12 | 8.57 | 8.74 | 8.74 | -5.10% | 15,106 |
| Mar 2, 2026 | 9.50 | 9.50 | 9.07 | 9.21 | 9.21 | 0.11% | 1,437 |
| Feb 27, 2026 | 9.52 | 9.55 | 9.11 | 9.20 | 9.20 | -4.27% | 3,926 |
| Feb 26, 2026 | 9.45 | 9.94 | 9.45 | 9.61 | 9.61 | 1.91% | 9,598 |
| Feb 25, 2026 | 9.59 | 9.59 | 9.30 | 9.43 | 9.43 | 0.53% | 4,796 |
| Feb 24, 2026 | 9.55 | 9.92 | 9.38 | 9.38 | 9.38 | -0.53% | 12,244 |
| Feb 23, 2026 | 9.21 | 9.55 | 9.14 | 9.43 | 9.43 | 1.07% | 5,272 |
| Feb 20, 2026 | 9.39 | 9.39 | 8.97 | 9.33 | 9.33 | 0.65% | 7,510 |
| Feb 19, 2026 | 9.33 | 9.55 | 9.26 | 9.27 | 9.27 | -2.83% | 5,836 |
| Feb 18, 2026 | 9.33 | 9.71 | 9.33 | 9.54 | 9.54 | 1.71% | 4,779 |
| Feb 17, 2026 | 9.22 | 9.38 | 8.90 | 9.38 | 9.38 | - | 9,943 |
| Feb 16, 2026 | 9.32 | 9.50 | 9.29 | 9.38 | 9.38 | 0.32% | 5,951 |
| Feb 13, 2026 | 9.57 | 9.73 | 9.27 | 9.35 | 9.35 | -1.99% | 5,837 |
| Feb 12, 2026 | 9.03 | 9.80 | 8.91 | 9.54 | 9.54 | 7.80% | 8,604 |
| Feb 11, 2026 | 9.70 | 9.70 | 8.60 | 8.85 | 8.85 | -8.76% | 12,051 |
| Feb 10, 2026 | 9.25 | 9.85 | 8.94 | 9.70 | 9.70 | 9.60% | 58,358 |
| Feb 9, 2026 | 9.04 | 9.11 | 8.85 | 8.85 | 8.85 | -2.75% | 7,356 |
| Feb 6, 2026 | 8.81 | 9.10 | 8.55 | 9.10 | 9.10 | 3.88% | 5,294 |
| Feb 5, 2026 | 9.01 | 9.01 | 8.76 | 8.76 | 8.76 | -4.37% | 3,785 |
| Feb 4, 2026 | 9.23 | 9.60 | 8.81 | 9.16 | 9.16 | 6.39% | 22,522 |
| Feb 3, 2026 | 8.76 | 8.82 | 8.50 | 8.61 | 8.61 | -1.49% | 3,456 |
| Feb 2, 2026 | 8.97 | 8.97 | 8.44 | 8.74 | 8.74 | -1.13% | 6,864 |
| Jan 30, 2026 | 8.84 | 8.86 | 8.69 | 8.84 | 8.84 | 1.84% | 1,571 |
| Jan 29, 2026 | 9.20 | 9.20 | 8.68 | 8.68 | 8.68 | -2.36% | 5,834 |
| Jan 28, 2026 | 8.70 | 9.40 | 8.70 | 8.89 | 8.89 | 0.11% | 5,713 |
| Jan 27, 2026 | 8.79 | 8.90 | 8.76 | 8.88 | 8.88 | 0.34% | 1,947 |
| Jan 26, 2026 | 9.00 | 9.00 | 8.70 | 8.85 | 8.85 | -2.75% | 3,663 |
| Jan 23, 2026 | 9.15 | 9.15 | 8.83 | 9.10 | 9.10 | 0.89% | 2,587 |