ams-OSRAM AG (VIE:AMS2)
Austria · Delayed Price · Currency is EUR 18.40
+0.60 (3.37%)
At close: Sep 18, 2026
VIE:AMS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18.40 | 18.50 | 18.15 | 18.40 | 18.40 | 3.37% | 1,837 |
| Sep 17, 2026 | 17.55 | 18.30 | 17.05 | 17.80 | 17.80 | 2.59% | 925 |
| Sep 16, 2026 | 17.40 | 17.60 | 17.10 | 17.35 | 17.35 | 1.46% | 420 |
| Sep 15, 2026 | 17.45 | 17.80 | 16.95 | 17.10 | 17.10 | -3.93% | 4,618 |
| Sep 14, 2026 | 18.55 | 18.75 | 17.00 | 17.80 | 17.80 | -7.77% | 9,944 |
| Sep 11, 2026 | 19.65 | 19.70 | 18.95 | 19.30 | 19.30 | -0.26% | 575 |
| Sep 10, 2026 | 19.30 | 19.65 | 18.80 | 19.35 | 19.35 | -1.02% | 1,296 |
| Sep 9, 2026 | 19.90 | 19.90 | 19.25 | 19.55 | 19.55 | -1.26% | 2,241 |
| Sep 8, 2026 | 20.40 | 20.50 | 19.60 | 19.80 | 19.80 | -1.98% | 6,391 |
| Sep 7, 2026 | 19.30 | 20.40 | 19.30 | 20.20 | 20.20 | 4.12% | 5,796 |
| Sep 4, 2026 | 18.65 | 19.40 | 18.65 | 19.40 | 19.40 | 3.47% | 1,135 |
| Sep 3, 2026 | 18.35 | 18.75 | 18.25 | 18.75 | 18.75 | - | 712 |
| Sep 2, 2026 | 18.60 | 18.75 | 17.95 | 18.75 | 18.75 | -2.09% | 2,542 |
| Sep 1, 2026 | 19.20 | 19.20 | 18.35 | 19.15 | 19.15 | 1.06% | 5,379 |
| Aug 31, 2026 | 19.40 | 19.70 | 18.95 | 18.95 | 18.95 | -3.32% | 562 |
| Aug 28, 2026 | 19.50 | 19.90 | 19.30 | 19.60 | 19.60 | 0.77% | 1,166 |
| Aug 27, 2026 | 19.30 | 19.60 | 19.30 | 19.45 | 19.45 | 3.18% | - |
| Aug 26, 2026 | 19.00 | 19.40 | 18.75 | 18.85 | 18.85 | 1.34% | 3,084 |
| Aug 25, 2026 | 17.50 | 19.10 | 17.50 | 18.60 | 18.60 | 6.29% | 2,881 |
| Aug 24, 2026 | 19.05 | 19.05 | 17.35 | 17.50 | 17.50 | -6.91% | 3,775 |
| Aug 21, 2026 | 18.60 | 18.80 | 18.00 | 18.80 | 18.80 | 1.90% | 17,958 |
| Aug 20, 2026 | 19.05 | 19.05 | 18.20 | 18.45 | 18.45 | -2.89% | 6,007 |
| Aug 19, 2026 | 19.20 | 19.60 | 18.85 | 19.00 | 19.00 | -2.06% | 8,881 |
| Aug 18, 2026 | 20.50 | 20.50 | 19.35 | 19.40 | 19.40 | -7.18% | 3,745 |
| Aug 17, 2026 | 20.60 | 21.10 | 20.60 | 20.90 | 20.90 | 3.47% | 6,398 |
| Aug 14, 2026 | 20.20 | 20.40 | 19.70 | 20.20 | 20.20 | -0.49% | 2,957 |
| Aug 13, 2026 | 21.30 | 21.80 | 20.30 | 20.30 | 20.30 | -5.58% | 4,052 |
| Aug 12, 2026 | 21.10 | 22.20 | 20.70 | 21.50 | 21.50 | 5.91% | 13,860 |
| Aug 11, 2026 | 19.20 | 20.30 | 18.95 | 20.30 | 20.30 | 6.84% | 12,205 |
| Aug 10, 2026 | 19.85 | 20.10 | 19.00 | 19.00 | 19.00 | -1.55% | 3,576 |
| Aug 7, 2026 | 18.55 | 19.45 | 18.55 | 19.30 | 19.30 | 2.12% | 4,388 |
| Aug 6, 2026 | 20.10 | 20.30 | 18.35 | 18.90 | 18.90 | -5.97% | 3,685 |
| Aug 5, 2026 | 19.80 | 20.30 | 18.80 | 20.10 | 20.10 | 3.08% | 10,050 |
| Aug 4, 2026 | 18.20 | 19.50 | 17.90 | 19.50 | 19.50 | 9.55% | 16,478 |
| Aug 3, 2026 | 17.35 | 17.90 | 17.00 | 17.80 | 17.80 | 4.40% | 4,436 |
| Jul 31, 2026 | 18.35 | 18.35 | 17.05 | 17.05 | 17.05 | -3.67% | 2,491 |
| Jul 30, 2026 | 16.00 | 17.70 | 15.60 | 17.70 | 17.70 | 9.60% | 4,056 |
| Jul 29, 2026 | 17.00 | 17.60 | 16.00 | 16.15 | 16.15 | -4.15% | 3,452 |
| Jul 28, 2026 | 17.00 | 17.55 | 16.70 | 16.85 | 16.85 | 0.30% | 9,104 |
| Jul 27, 2026 | 18.25 | 18.50 | 16.80 | 16.80 | 16.80 | -1.18% | 10,455 |
| Jul 24, 2026 | 17.45 | 17.80 | 17.00 | 17.00 | 17.00 | -1.45% | 582 |
| Jul 23, 2026 | 18.00 | 18.45 | 17.25 | 17.25 | 17.25 | -6.76% | 13,627 |
| Jul 22, 2026 | 18.05 | 18.50 | 17.75 | 18.50 | 18.50 | -0.27% | 4,652 |
| Jul 21, 2026 | 16.25 | 18.60 | 16.25 | 18.55 | 18.55 | 13.11% | 4,982 |
| Jul 20, 2026 | 16.40 | 16.65 | 15.90 | 16.40 | 16.40 | -5.48% | 5,978 |
| Jul 17, 2026 | 19.30 | 19.30 | 16.00 | 17.35 | 17.35 | -11.25% | 23,133 |
| Jul 16, 2026 | 20.40 | 20.40 | 19.55 | 19.55 | 19.55 | -2.74% | 2,787 |
| Jul 15, 2026 | 21.30 | 21.30 | 19.95 | 20.10 | 20.10 | -6.07% | 7,153 |
| Jul 14, 2026 | 20.30 | 21.40 | 20.20 | 21.40 | 21.40 | 5.42% | 3,340 |
| Jul 13, 2026 | 19.70 | 20.50 | 19.55 | 20.30 | 20.30 | -0.98% | 1,497 |