ams-OSRAM AG (VIE:AMS2)
Austria · Delayed Price · Currency is EUR 21.10
+0.30 (1.44%)
Last updated: May 19, 2026, 10:54 AM CET
VIE:AMS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 21.80 | 21.80 | 21.10 | 21.10 | - | 1.44% | 2,665 |
| May 18, 2026 | 19.60 | 22.00 | 19.60 | 20.80 | 20.80 | 3.48% | 14,365 |
| May 15, 2026 | 20.60 | 20.70 | 19.45 | 20.10 | 20.10 | -0.99% | 4,186 |
| May 14, 2026 | 20.00 | 20.70 | 19.80 | 20.30 | 20.30 | - | 2,322 |
| May 13, 2026 | 19.30 | 20.60 | 19.30 | 20.30 | 20.30 | 6.84% | 15,459 |
| May 12, 2026 | 20.50 | 21.50 | 18.55 | 19.00 | 19.00 | -8.65% | 15,799 |
| May 11, 2026 | 19.00 | 21.10 | 19.00 | 20.80 | 20.80 | 14.29% | 48,149 |
| May 8, 2026 | 17.90 | 18.55 | 17.45 | 18.20 | 18.20 | 4.90% | 31,643 |
| May 7, 2026 | 14.10 | 19.30 | 14.10 | 17.35 | 17.35 | 25.27% | 59,005 |
| May 6, 2026 | 13.45 | 14.00 | 13.30 | 13.85 | 13.85 | 2.97% | 2,108 |
| May 5, 2026 | 13.20 | 13.45 | 13.05 | 13.45 | 13.45 | -1.10% | 3,128 |
| May 4, 2026 | 13.85 | 14.00 | 13.30 | 13.60 | 13.60 | 3.03% | 7,882 |
| Apr 30, 2026 | 13.35 | 13.50 | 13.10 | 13.20 | 13.20 | 1.15% | 4,195 |
| Apr 29, 2026 | 12.75 | 13.45 | 12.75 | 13.05 | 13.05 | 1.95% | 5,097 |
| Apr 28, 2026 | 12.95 | 13.05 | 12.60 | 12.80 | 12.80 | -1.54% | 662 |
| Apr 27, 2026 | 12.80 | 13.05 | 12.80 | 13.00 | 13.00 | 1.56% | 3,706 |
| Apr 24, 2026 | 13.50 | 13.55 | 12.55 | 12.80 | 12.80 | -6.91% | 12,765 |
| Apr 23, 2026 | 14.10 | 14.20 | 13.50 | 13.75 | 13.75 | - | 12,672 |
| Apr 22, 2026 | 14.00 | 14.10 | 13.70 | 13.75 | 13.75 | 0.73% | 6,416 |
| Apr 21, 2026 | 13.90 | 14.15 | 13.60 | 13.65 | 13.65 | -0.73% | 13,281 |
| Apr 20, 2026 | 13.30 | 13.80 | 13.25 | 13.75 | 13.75 | -1.79% | 12,473 |
| Apr 17, 2026 | 12.70 | 14.00 | 12.70 | 14.00 | 14.00 | 14.29% | 21,385 |
| Apr 16, 2026 | 11.75 | 12.40 | 11.75 | 12.25 | 12.25 | 6.99% | 7,561 |
| Apr 15, 2026 | 11.70 | 12.00 | 11.45 | 11.45 | 11.45 | -1.29% | 37,054 |
| Apr 14, 2026 | 11.50 | 11.65 | 11.40 | 11.60 | 11.60 | 1.75% | 15,614 |
| Apr 13, 2026 | 11.05 | 11.40 | 11.05 | 11.40 | 11.40 | 1.33% | 4,517 |
| Apr 10, 2026 | 10.90 | 11.50 | 10.90 | 11.25 | 11.25 | 5.14% | 10,515 |
| Apr 9, 2026 | 10.50 | 10.90 | 10.35 | 10.70 | 10.70 | 8.30% | 16,964 |
| Apr 8, 2026 | 9.50 | 10.15 | 9.50 | 9.88 | 9.88 | 9.53% | 33,359 |
| Apr 7, 2026 | 9.46 | 9.80 | 9.02 | 9.02 | 9.02 | 0.11% | 9,370 |
| 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 |