ams-OSRAM AG (VIE:AMS2)
Austria · Delayed Price · Currency is EUR 17.15
+0.35 (2.08%)
At close: Jul 28, 2026
VIE:AMS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 17.00 | 17.55 | 16.70 | 17.35 | - | 3.27% | 5,481 |
| 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 |
| Jul 10, 2026 | 20.90 | 20.90 | 20.20 | 20.50 | 20.50 | -1.44% | 2,842 |
| Jul 9, 2026 | 19.15 | 20.90 | 19.15 | 20.80 | 20.80 | 7.77% | 1,732 |
| Jul 8, 2026 | 19.80 | 19.80 | 18.80 | 19.30 | 19.30 | -2.77% | 4,194 |
| Jul 7, 2026 | 20.20 | 20.90 | 19.60 | 19.85 | 19.85 | -6.37% | 6,540 |
| Jul 6, 2026 | 22.60 | 22.60 | 20.80 | 21.20 | 21.20 | -2.75% | 2,538 |
| Jul 3, 2026 | 20.90 | 21.90 | 20.90 | 21.80 | 21.80 | 10.66% | 8,871 |
| Jul 2, 2026 | 17.70 | 21.00 | 17.70 | 19.70 | 19.70 | 11.93% | 12,355 |
| Jul 1, 2026 | 19.05 | 19.05 | 17.60 | 17.60 | 17.60 | -6.38% | 4,023 |
| Jun 30, 2026 | 19.10 | 19.30 | 18.70 | 18.80 | 18.80 | 3.30% | 9,826 |
| Jun 29, 2026 | 19.05 | 19.45 | 18.20 | 18.20 | 18.20 | -5.70% | 5,399 |
| Jun 26, 2026 | 19.60 | 19.65 | 18.80 | 19.30 | 19.30 | -3.26% | 7,221 |
| Jun 25, 2026 | 21.20 | 21.20 | 19.60 | 19.95 | 19.95 | -0.25% | 7,782 |
| Jun 24, 2026 | 20.30 | 21.40 | 19.65 | 20.00 | 20.00 | -0.50% | 9,042 |
| Jun 23, 2026 | 20.60 | 20.60 | 19.95 | 20.10 | 20.10 | -3.83% | 4,509 |
| Jun 22, 2026 | 20.60 | 21.20 | 20.50 | 20.90 | 20.90 | 1.95% | 5,792 |
| Jun 19, 2026 | 19.85 | 20.90 | 19.85 | 20.50 | 20.50 | 1.49% | 1,984 |
| Jun 18, 2026 | 19.75 | 20.20 | 19.70 | 20.20 | 20.20 | - | 5,628 |
| Jun 17, 2026 | 20.10 | 20.20 | 19.45 | 20.20 | 20.20 | - | 1,476 |
| Jun 16, 2026 | 21.60 | 22.30 | 20.20 | 20.20 | 20.20 | -5.16% | 9,611 |
| Jun 15, 2026 | 21.70 | 21.70 | 20.50 | 21.30 | 21.30 | 7.04% | 10,277 |
| Jun 12, 2026 | 19.70 | 19.90 | 19.05 | 19.90 | 19.90 | 8.15% | 2,083 |
| Jun 11, 2026 | 17.55 | 18.40 | 17.55 | 18.40 | 18.40 | 3.37% | 6,791 |
| Jun 10, 2026 | 19.00 | 19.00 | 17.60 | 17.80 | 17.80 | -6.56% | 4,581 |
| Jun 9, 2026 | 19.30 | 19.90 | 19.05 | 19.05 | 19.05 | -1.04% | 3,738 |
| Jun 8, 2026 | 17.95 | 19.30 | 17.40 | 19.25 | 19.25 | -0.26% | 8,729 |
| Jun 5, 2026 | 24.00 | 24.00 | 18.85 | 19.30 | 19.30 | -17.52% | 18,822 |
| Jun 4, 2026 | 23.00 | 23.40 | 21.70 | 23.40 | 23.40 | 0.43% | 3,364 |
| Jun 3, 2026 | 23.30 | 23.60 | 22.50 | 23.30 | 23.30 | -0.85% | 3,442 |
| Jun 2, 2026 | 21.70 | 23.90 | 21.70 | 23.50 | 23.50 | 8.80% | 7,243 |
| Jun 1, 2026 | 22.80 | 23.30 | 20.70 | 21.60 | 21.60 | -0.46% | 13,941 |
| May 29, 2026 | 22.20 | 22.60 | 21.60 | 21.70 | 21.70 | -2.69% | 12,330 |
| May 28, 2026 | 22.90 | 23.00 | 22.20 | 22.30 | 22.30 | -4.70% | 5,571 |
| May 27, 2026 | 24.40 | 24.70 | 22.50 | 23.40 | 23.40 | -4.49% | 13,874 |
| May 26, 2026 | 26.40 | 27.00 | 23.50 | 24.50 | 24.50 | -6.49% | 22,270 |
| May 25, 2026 | 25.20 | 27.70 | 25.20 | 26.20 | 26.20 | 7.38% | 9,607 |
| May 22, 2026 | 22.60 | 25.60 | 22.60 | 24.40 | 24.40 | 8.93% | 40,042 |
| May 21, 2026 | 22.00 | 22.40 | 21.50 | 22.40 | 22.40 | 1.82% | 7,370 |
| May 20, 2026 | 21.20 | 22.00 | 21.10 | 22.00 | 22.00 | 5.26% | 4,679 |