ams-OSRAM AG (VIE:AMS2)
Austria · Delayed Price · Currency is EUR 8.89
+0.01 (0.11%)
At close: Jan 28, 2026
ams-OSRAM AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 8.80 | 9.30 | 8.80 | 9.02 | 9.02 | 3.44% | 45,761 |
| Jan 21, 2026 | 8.39 | 8.72 | 8.25 | 8.72 | 8.72 | 3.69% | 4,300 |
| Jan 20, 2026 | 8.40 | 8.50 | 8.28 | 8.41 | 8.41 | -0.94% | 4,366 |
| Jan 19, 2026 | 8.45 | 8.52 | 7.25 | 8.49 | 8.49 | -4.07% | 17,761 |
| Jan 16, 2026 | 9.03 | 9.03 | 8.68 | 8.85 | 8.85 | -2.21% | 24,435 |
| Jan 15, 2026 | 8.50 | 9.29 | 8.50 | 9.05 | 9.05 | 4.75% | 21,945 |
| Jan 14, 2026 | 8.78 | 8.78 | 8.45 | 8.64 | 8.64 | -4.74% | 17,383 |
| Jan 13, 2026 | 8.92 | 9.27 | 8.77 | 9.07 | 9.07 | 2.02% | 10,905 |
| Jan 12, 2026 | 8.90 | 8.93 | 8.72 | 8.89 | 8.89 | 0.23% | 10,936 |
| Jan 9, 2026 | 8.77 | 8.96 | 8.76 | 8.87 | 8.87 | 1.49% | 14,382 |
| Jan 8, 2026 | 9.30 | 9.30 | 8.66 | 8.74 | 8.74 | -8.29% | 13,699 |
| Jan 7, 2026 | 9.50 | 9.53 | 9.25 | 9.53 | 9.53 | 0.85% | 1,240 |
| Jan 6, 2026 | 9.46 | 9.55 | 9.26 | 9.45 | 9.45 | 2.27% | 2,665 |
| Jan 5, 2026 | 8.27 | 9.39 | 8.23 | 9.24 | 9.24 | 10.39% | 26,512 |
| Jan 2, 2026 | 8.23 | 8.50 | 8.23 | 8.37 | 8.37 | -0.24% | 2,020 |
| Dec 30, 2025 | 8.20 | 8.48 | 8.20 | 8.39 | 8.39 | -1.18% | 8,746 |
| Dec 29, 2025 | 8.15 | 8.49 | 8.15 | 8.49 | 8.49 | 4.17% | 15,909 |
| Dec 23, 2025 | 8.12 | 8.24 | 8.03 | 8.15 | 8.15 | 0.12% | 13,616 |
| Dec 22, 2025 | 7.99 | 8.18 | 7.99 | 8.14 | 8.14 | 0.74% | 13,100 |
| Dec 19, 2025 | 8.09 | 8.11 | 7.94 | 8.08 | 8.08 | -1.70% | 8,716 |
| Dec 18, 2025 | 7.88 | 8.22 | 7.80 | 8.22 | 8.22 | 2.75% | 8,713 |
| Dec 17, 2025 | 7.84 | 8.02 | 7.83 | 8.00 | 8.00 | 2.04% | 5,777 |
| Dec 16, 2025 | 8.00 | 8.05 | 7.84 | 7.84 | 7.84 | -0.76% | 7,360 |
| Dec 15, 2025 | 8.21 | 8.21 | 7.90 | 7.90 | 7.90 | -2.95% | 5,602 |
| Dec 12, 2025 | 8.20 | 8.28 | 8.14 | 8.14 | 8.14 | 3.04% | 7,856 |
| Dec 11, 2025 | 7.80 | 8.00 | 7.79 | 7.90 | 7.90 | 0.13% | 7,524 |
| Dec 10, 2025 | 7.99 | 7.99 | 7.76 | 7.89 | 7.89 | -0.50% | 5,250 |
| Dec 9, 2025 | 7.90 | 8.02 | 7.85 | 7.93 | 7.93 | -0.25% | 6,526 |
| Dec 8, 2025 | 8.06 | 8.11 | 7.95 | 7.95 | 7.95 | -3.75% | 1,934 |
| 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 |