ams-OSRAM AG - AMS.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.49	11.08	11.08	11.55	11.01	379,878
September 25, 2025	11.65	11.53	11.53	11.75	11.5	343,404
September 24, 2025	11.6	11.65	11.65	11.75	11.42	436,971
September 23, 2025	11.44	11.79	11.79	12.22	11.41	661,239
September 22, 2025	10.74	11.37	11.37	11.45	10.66	789,760
September 19, 2025	10.9	10.78	10.78	10.91	10.46	1.98M
September 18, 2025	10.53	10.86	10.86	11.03	10.39	901,358
September 17, 2025	10.27	10.37	10.37	10.41	10.11	231,566
September 16, 2025	10.49	10.3	10.3	10.49	10.25	228,134
September 15, 2025	9.9	10.39	10.39	10.67	9.9	790,828
September 12, 2025	9.95	9.79	9.79	9.96	9.68	277,446
September 11, 2025	9.87	9.87	9.87	10.12	9.81	373,870
September 10, 2025	9.92	9.8	9.8	10.01	9.61	459,271
September 09, 2025	9.73	9.61	9.61	9.83	9.52	276,943
September 08, 2025	9.7	9.71	9.71	9.9	9.6	200,736
September 05, 2025	9.79	9.72	9.72	9.96	9.66	286,173
September 04, 2025	9.6	9.6	9.6	9.75	9.53	282,837
September 03, 2025	9.74	9.53	9.53	9.9	9.48	581,321
September 02, 2025	9.71	9.55	9.55	9.71	9.39	574,905
September 01, 2025	9.91	9.76	9.76	9.99	9.71	274,570
August 29, 2025	10.01	9.99	9.99	10.13	9.85	284,097
August 28, 2025	9.96	10.09	10.09	10.28	9.96	139,677
August 27, 2025	10.24	10.01	10.01	10.32	9.95	201,626
August 26, 2025	10.13	10.22	10.22	10.28	9.96	180,790
August 25, 2025	10.24	10.23	10.23	10.37	10.17	150,840
August 22, 2025	9.73	10.24	10.24	10.3	9.71	506,841
August 21, 2025	9.88	9.73	9.73	9.95	9.66	262,923
August 20, 2025	9.9	9.89	9.89	10.02	9.7	404,535
August 19, 2025	10.22	10.13	10.13	10.23	10.08	275,072
August 18, 2025	10.2	10.2	10.2	10.22	10	241,298
August 15, 2025	10.47	10.24	10.24	10.47	10.18	238,997
August 14, 2025	10.4	10.21	10.21	10.46	10.15	275,047
August 13, 2025	10.52	10.44	10.44	10.65	10.34	376,687
August 12, 2025	10.51	10.59	10.59	10.59	10.12	322,805
August 11, 2025	10.76	10.52	10.52	10.81	10.5	192,817
August 08, 2025	10.41	10.68	10.68	10.77	10.35	260,617
August 07, 2025	10.17	10.41	10.41	10.72	10.15	521,288
August 06, 2025	10.36	10.23	10.23	10.54	10.15	266,661
August 05, 2025	10.7	10.35	10.35	10.75	10.19	429,279
August 04, 2025	10.46	10.57	10.57	10.7	10.32	589,431
July 31, 2025	10.92	10.86	10.86	11.18	10.59	668,739
July 30, 2025	11.24	11.34	11.34	11.49	11.16	400,373
July 29, 2025	11.4	11.24	11.24	11.9	11.23	803,985
July 28, 2025	11.37	11.2	11.2	11.64	11.2	527,713
July 25, 2025	10.6	11.04	11.04	11.4	10.57	529,182
July 24, 2025	10.8	10.74	10.74	10.96	10.48	539,833
July 23, 2025	12.2	10.86	10.86	12.25	10.66	1.53M
July 22, 2025	12.23	12.19	12.19	12.36	12	245,981
July 21, 2025	12.19	12.41	12.41	12.55	12.19	210,648
July 18, 2025	12.78	12.24	12.24	12.85	12.19	399,359
July 17, 2025	12.1	12.65	12.65	12.73	12.1	861,095
July 16, 2025	12.11	11.87	11.87	12.13	11.85	336,182
July 15, 2025	12.17	12.24	12.24	12.33	12.11	209,022
July 14, 2025	11.84	12.1	12.1	12.2	11.83	301,958
July 11, 2025	12.31	12.13	12.13	12.32	11.93	376,011
July 10, 2025	12.1	12.42	12.42	12.65	12.09	578,742
July 09, 2025	12.09	12	12	12.23	11.86	365,358
July 08, 2025	11.88	12.08	12.08	12.2	11.8	459,176
July 07, 2025	11.94	11.79	11.79	11.96	11.67	283,218
July 04, 2025	11.9	12	12	12.03	11.53	590,303

ams-OSRAM AG (AMS.SW) SIX