American Superconductor Corporation (BIT:1AMSC)
Italy
· Delayed Price · Currency is EUR 27.97
+0.19 (0.68%)
At close: Dec 5, 2025
American Superconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.68% | - |
| Dec 4, 2025 | 27.88 | 28.61 | 27.88 | 27.78 | 27.78 | 4.44% | 129 |
| Dec 3, 2025 | 27.42 | 27.49 | 27.42 | 26.60 | 26.60 | -0.30% | 50 |
| Dec 2, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 3.57% | - |
| Dec 1, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -3.16% | - |
| Nov 28, 2025 | 27.64 | 27.64 | 27.64 | 26.60 | 26.60 | 0.76% | 3 |
| Nov 27, 2025 | 25.33 | 25.33 | 25.33 | 26.40 | 26.40 | 3.00% | 40 |
| Nov 26, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -2.44% | - |
| Nov 25, 2025 | 28.12 | 28.12 | 28.12 | 26.27 | 26.27 | -3.13% | 45 |
| Nov 24, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 6.52% | - |
| Nov 21, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -9.14% | - |
| Nov 20, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 1.19% | - |
| Nov 19, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 2.06% | - |
| Nov 18, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -5.04% | - |
| Nov 17, 2025 | 30.00 | 30.00 | 30.00 | 28.57 | 28.57 | -3.35% | 10 |
| Nov 14, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.54% | - |
| Nov 13, 2025 | 30.14 | 30.14 | 28.52 | 29.40 | 29.40 | -3.67% | 72 |
| Nov 12, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 1.03% | - |
| Nov 11, 2025 | 30.58 | 30.58 | 30.58 | 30.21 | 30.21 | -8.73% | 20 |
| Nov 10, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 11.45% | - |
| Nov 7, 2025 | 32.74 | 32.74 | 28.82 | 29.70 | 29.70 | -17.06% | 540 |
| Nov 6, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -29.03% | - |
| Nov 5, 2025 | 48.06 | 48.52 | 48.06 | 50.46 | 50.46 | -0.16% | 34 |
| Nov 4, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | -3.66% | - |
| Nov 3, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.73% | - |
| Oct 31, 2025 | 53.46 | 53.46 | 51.04 | 52.08 | 52.08 | 0.35% | 91 |
| Oct 30, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 0.97% | - |
| Oct 29, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 3.13% | - |
| Oct 28, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.52% | - |
| Oct 27, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -2.07% | - |
| Oct 24, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 6.47% | - |
| Oct 23, 2025 | 44.90 | 49.38 | 44.90 | 48.05 | 48.05 | 0.78% | 64 |
| Oct 22, 2025 | 52.50 | 52.50 | 52.50 | 47.68 | 47.68 | -7.24% | 20 |
| Oct 21, 2025 | 51.00 | 51.00 | 51.00 | 51.40 | 51.40 | -2.47% | 10 |
| Oct 20, 2025 | 50.46 | 50.46 | 50.46 | 52.70 | 52.70 | 2.49% | 15 |
| Oct 17, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -8.41% | - |
| Oct 16, 2025 | 58.00 | 59.88 | 54.06 | 56.14 | 56.14 | -2.70% | 238 |
| Oct 15, 2025 | 56.40 | 59.30 | 56.40 | 57.70 | 57.70 | 11.52% | 75 |
| Oct 14, 2025 | 50.66 | 51.00 | 50.56 | 51.74 | 51.74 | -0.77% | 792 |
| Oct 13, 2025 | 51.98 | 53.98 | 50.36 | 52.14 | 52.14 | 0.62% | 105 |
| Oct 10, 2025 | 53.84 | 55.68 | 52.38 | 51.82 | 51.82 | -0.58% | 245 |
| Oct 9, 2025 | 50.06 | 54.34 | 50.06 | 52.12 | 52.12 | 3.25% | 63 |
| Oct 8, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -2.96% | - |
| Oct 7, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 1.32% | - |
| Oct 6, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -0.81% | - |
| Oct 3, 2025 | 48.67 | 52.56 | 48.67 | 51.76 | 51.76 | 3.35% | 196 |
| Oct 2, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.50% | - |
| Oct 1, 2025 | 52.30 | 52.30 | 50.00 | 49.83 | 49.83 | -1.60% | 160 |
| Sep 30, 2025 | 53.76 | 53.76 | 53.76 | 50.64 | 50.64 | -2.01% | 3 |
| Sep 29, 2025 | 51.10 | 51.10 | 51.10 | 51.68 | 51.68 | 2.54% | 20 |
| Sep 26, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 2.86% | - |
| Sep 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -7.09% | - |
| Sep 24, 2025 | 51.08 | 54.62 | 51.08 | 52.74 | 52.74 | -6.65% | 116 |
| Sep 23, 2025 | 55.72 | 56.60 | 55.40 | 56.50 | 56.50 | 2.10% | 815 |
| Sep 22, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -2.09% | - |
| Sep 19, 2025 | 55.50 | 57.50 | 55.00 | 56.52 | 56.52 | 10.35% | 438 |
| Sep 18, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 8.52% | - |
| Sep 17, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.14% | - |
| Sep 16, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -3.73% | - |
| Sep 15, 2025 | 49.63 | 49.63 | 49.63 | 48.48 | 48.48 | 10.23% | 28 |
| Sep 12, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -0.79% | - |
| Sep 11, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 4.01% | - |
| Sep 10, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | -1.48% | - |
| Sep 9, 2025 | 44.82 | 44.82 | 44.82 | 43.26 | 43.26 | 3.82% | 2 |
| Sep 8, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 5.90% | - |
| Sep 5, 2025 | 43.31 | 43.31 | 43.31 | 39.35 | 39.35 | 4.32% | 17 |
| Sep 4, 2025 | 43.19 | 43.19 | 43.19 | 37.72 | 37.72 | -4.72% | 20 |
| Sep 3, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | -7.80% | - |
| Sep 2, 2025 | 43.90 | 43.90 | 43.90 | 42.94 | 42.94 | 2.63% | 17 |
| Sep 1, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -3.62% | - |
| Aug 29, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -3.79% | - |
| Aug 28, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.97% | - |
| Aug 27, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 7.53% | - |
| Aug 26, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -2.89% | - |
| Aug 25, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | 2.59% | - |
| Aug 22, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | 2.70% | - |
| Aug 21, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 0.19% | - |
| Aug 20, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -10.25% | - |
| Aug 19, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - | - |
| Aug 18, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - | - |
| Aug 14, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -5.46% | - |
| Aug 13, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 15.26% | - |
| Aug 12, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | -2.24% | - |
| Aug 11, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -5.01% | 4 |
| Aug 8, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - | - |
| Aug 7, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -1.62% | - |
| Aug 6, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -3.79% | - |
| Aug 5, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 45.70% | - |
| Aug 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -30.75% | - |
| Aug 1, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 14.35% | - |
| Jul 31, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 9.28% | - |
| Jul 30, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.55% | - |
| Jul 29, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 5.45% | - |
| Jul 28, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 2.07% | - |
| Jul 25, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -3.64% | - |
| Jul 24, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 3.22% | - |
| Jul 23, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -1.72% | - |
| Jul 22, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - | - |
| Jul 21, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0.75% | - |
| Jul 18, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 2.05% | - |