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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.14	10	10	10.29	9.98	395,935
November 06, 2025	10.37	10.23	10.23	10.52	10.13	339,630
November 05, 2025	10.46	10.45	10.45	10.56	10.29	295,397
November 04, 2025	10.82	10.63	10.63	10.85	10.56	320,240
November 03, 2025	11.12	11.1	11.1	11.28	10.96	168,259
October 31, 2025	11.04	11.09	11.09	11.18	10.97	310,387
October 30, 2025	11.2	11.05	11.05	11.2	10.9	253,068
October 29, 2025	11.65	11.08	11.08	11.65	11.08	347,270
October 28, 2025	11.47	11.65	11.65	11.67	11.32	512,021
October 27, 2025	12	11.65	11.65	12.02	11.5	235,591
October 24, 2025	11.78	11.78	11.78	11.86	11.58	206,592
October 23, 2025	12.3	11.61	11.61	12.3	11.61	449,012
October 22, 2025	12.47	12.29	12.29	12.54	12.03	404,523
October 21, 2025	12	12.7	12.7	13.27	12	1.34M
October 20, 2025	11.1	11.88	11.88	11.9	11.1	660,468
October 17, 2025	10.87	10.87	10.87	11.06	10.52	356,154
October 16, 2025	11.06	11.15	11.15	11.2	10.93	219,527
October 15, 2025	11.19	11.05	11.05	11.33	10.9	304,456
October 14, 2025	11.26	10.86	10.86	11.26	10.67	493,020
October 13, 2025	11.3	11.45	11.45	11.86	11.3	346,383
October 10, 2025	11.73	11.26	11.26	11.77	11.26	307,680
October 09, 2025	11.55	11.81	11.81	11.96	11.55	322,278
October 08, 2025	11.4	11.47	11.47	11.68	11.3	224,688
October 07, 2025	11.7	11.62	11.62	11.85	11.51	262,805
October 06, 2025	11.62	11.74	11.74	11.81	11.14	218,743
October 03, 2025	11.61	11.59	11.59	11.64	11.32	165,816
October 02, 2025	11.3	11.45	11.45	11.68	11.3	319,740
October 01, 2025	11	11.14	11.14	11.24	10.97	165,372
September 30, 2025	11.19	11.1	11.1	11.19	10.99	190,913
September 29, 2025	11.26	11.19	11.19	11.42	11.09	205,436
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

ams-OSRAM AG (AMS.SW) SIX