ams-OSRAM AG (SWX:AMS)
Switzerland
· Delayed Price · Currency is CHF 7.53
+0.05 (0.67%)
At close: Dec 5, 2025
ams-OSRAM AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.51 | 7.70 | 7.47 | 7.53 | 7.53 | 0.67% | 451,052 |
| Dec 4, 2025 | 7.40 | 7.56 | 7.38 | 7.48 | 7.48 | 2.96% | 504,054 |
| Dec 3, 2025 | 7.15 | 7.44 | 7.01 | 7.26 | 7.26 | 2.69% | 1,011,558 |
| Dec 2, 2025 | 7.02 | 7.20 | 7.01 | 7.07 | 7.07 | -0.56% | 494,458 |
| Dec 1, 2025 | 7.70 | 7.75 | 6.85 | 7.11 | 7.11 | -16.01% | 2,938,759 |
| Nov 28, 2025 | 8.25 | 8.48 | 8.22 | 8.47 | 8.47 | 3.29% | 481,196 |
| Nov 27, 2025 | 7.89 | 8.36 | 7.87 | 8.20 | 8.20 | 4.13% | 497,975 |
| Nov 26, 2025 | 7.71 | 7.97 | 7.57 | 7.87 | 7.87 | 1.48% | 744,585 |
| Nov 25, 2025 | 7.70 | 7.78 | 7.52 | 7.76 | 7.76 | 2.11% | 651,614 |
| Nov 24, 2025 | 7.81 | 7.81 | 7.51 | 7.60 | 7.60 | -0.20% | 808,264 |
| Nov 21, 2025 | 7.70 | 7.71 | 7.47 | 7.61 | 7.61 | -5.23% | 1,103,724 |
| Nov 20, 2025 | 8.27 | 8.37 | 8.03 | 8.03 | 8.03 | -1.17% | 963,039 |
| Nov 19, 2025 | 7.75 | 8.13 | 7.50 | 8.13 | 8.13 | -1.81% | 1,866,068 |
| Nov 18, 2025 | 9.48 | 9.48 | 8.06 | 8.28 | 8.28 | -15.99% | 2,408,201 |
| Nov 17, 2025 | 10.21 | 10.26 | 9.78 | 9.85 | 9.85 | -3.71% | 407,683 |
| Nov 14, 2025 | 10.25 | 10.34 | 9.87 | 10.23 | 10.23 | -1.73% | 376,429 |
| Nov 13, 2025 | 10.65 | 10.79 | 10.30 | 10.41 | 10.41 | -0.86% | 140,915 |
| Nov 12, 2025 | 10.25 | 10.74 | 10.10 | 10.50 | 10.50 | 2.94% | 273,516 |
| Nov 11, 2025 | 10.01 | 10.55 | 10.00 | 10.20 | 10.20 | 2.20% | 470,990 |
| Nov 10, 2025 | 10.32 | 10.46 | 9.98 | 9.98 | 9.98 | -0.20% | 342,457 |
| Nov 7, 2025 | 10.14 | 10.29 | 9.98 | 10.00 | 10.00 | -2.25% | 395,825 |
| Nov 6, 2025 | 10.37 | 10.52 | 10.13 | 10.23 | 10.23 | -2.11% | 339,607 |
| Nov 5, 2025 | 10.46 | 10.56 | 10.29 | 10.45 | 10.45 | -1.69% | 295,397 |
| Nov 4, 2025 | 10.82 | 10.85 | 10.56 | 10.63 | 10.63 | -4.23% | 317,488 |
| Nov 3, 2025 | 11.12 | 11.28 | 10.96 | 11.10 | 11.10 | 0.09% | 168,062 |
| Oct 31, 2025 | 11.04 | 11.18 | 10.97 | 11.09 | 11.09 | 0.36% | 310,362 |
| Oct 30, 2025 | 11.20 | 11.20 | 10.90 | 11.05 | 11.05 | -0.27% | 253,068 |
| Oct 29, 2025 | 11.65 | 11.65 | 11.08 | 11.08 | 11.08 | -4.89% | 346,310 |
| Oct 28, 2025 | 11.47 | 11.67 | 11.32 | 11.65 | 11.65 | - | 512,021 |
| Oct 27, 2025 | 12.00 | 12.02 | 11.50 | 11.65 | 11.65 | -1.10% | 235,507 |
| Oct 24, 2025 | 11.78 | 11.86 | 11.58 | 11.78 | 11.78 | 1.46% | 206,458 |
| Oct 23, 2025 | 12.30 | 12.30 | 11.61 | 11.61 | 11.61 | -5.53% | 449,012 |
| Oct 22, 2025 | 12.47 | 12.54 | 12.03 | 12.29 | 12.29 | -3.23% | 404,523 |
| Oct 21, 2025 | 12.00 | 13.27 | 12.00 | 12.70 | 12.70 | 6.90% | 1,343,682 |
| Oct 20, 2025 | 11.10 | 11.90 | 11.10 | 11.88 | 11.88 | 9.29% | 660,468 |
| Oct 17, 2025 | 10.87 | 11.06 | 10.52 | 10.87 | 10.87 | -2.51% | 355,394 |
| Oct 16, 2025 | 11.06 | 11.20 | 10.93 | 11.15 | 11.15 | 0.90% | 219,360 |
| Oct 15, 2025 | 11.19 | 11.33 | 10.90 | 11.05 | 11.05 | 1.75% | 301,657 |
| Oct 14, 2025 | 11.26 | 11.26 | 10.67 | 10.86 | 10.86 | -5.15% | 493,020 |
| Oct 13, 2025 | 11.30 | 11.86 | 11.30 | 11.45 | 11.45 | 1.69% | 346,383 |
| Oct 10, 2025 | 11.73 | 11.77 | 11.26 | 11.26 | 11.26 | -4.66% | 306,848 |
| Oct 9, 2025 | 11.55 | 11.96 | 11.55 | 11.81 | 11.81 | 2.96% | 322,278 |
| Oct 8, 2025 | 11.40 | 11.68 | 11.30 | 11.47 | 11.47 | -1.29% | 224,687 |
| Oct 7, 2025 | 11.70 | 11.85 | 11.51 | 11.62 | 11.62 | -1.02% | 262,805 |
| Oct 6, 2025 | 11.62 | 11.81 | 11.14 | 11.74 | 11.74 | 1.29% | 216,948 |
| Oct 3, 2025 | 11.61 | 11.64 | 11.32 | 11.59 | 11.59 | 1.22% | 165,548 |
| Oct 2, 2025 | 11.30 | 11.68 | 11.30 | 11.45 | 11.45 | 2.78% | 319,740 |
| Oct 1, 2025 | 11.00 | 11.24 | 10.97 | 11.14 | 11.14 | 0.36% | 165,372 |
| Sep 30, 2025 | 11.19 | 11.19 | 10.99 | 11.10 | 11.10 | -0.80% | 190,850 |
| Sep 29, 2025 | 11.26 | 11.42 | 11.09 | 11.19 | 11.19 | 0.99% | 205,436 |
| Sep 26, 2025 | 11.49 | 11.55 | 11.01 | 11.08 | 11.08 | -3.90% | 379,664 |
| Sep 25, 2025 | 11.65 | 11.75 | 11.50 | 11.53 | 11.53 | -1.03% | 342,708 |
| Sep 24, 2025 | 11.60 | 11.75 | 11.42 | 11.65 | 11.65 | -1.19% | 436,971 |
| Sep 23, 2025 | 11.44 | 12.22 | 11.41 | 11.79 | 11.79 | 3.69% | 660,298 |
| Sep 22, 2025 | 10.74 | 11.45 | 10.66 | 11.37 | 11.37 | 5.47% | 789,719 |
| Sep 19, 2025 | 10.90 | 10.91 | 10.46 | 10.78 | 10.78 | -0.74% | 1,977,359 |
| Sep 18, 2025 | 10.53 | 11.03 | 10.39 | 10.86 | 10.86 | 4.73% | 901,358 |
| Sep 17, 2025 | 10.27 | 10.41 | 10.11 | 10.37 | 10.37 | 0.68% | 231,566 |
| Sep 16, 2025 | 10.49 | 10.49 | 10.25 | 10.30 | 10.30 | -0.87% | 228,134 |
| Sep 15, 2025 | 9.90 | 10.67 | 9.90 | 10.39 | 10.39 | 6.18% | 787,784 |
| Sep 12, 2025 | 9.95 | 9.96 | 9.68 | 9.79 | 9.79 | -0.81% | 277,348 |
| Sep 11, 2025 | 9.87 | 10.12 | 9.81 | 9.87 | 9.87 | 0.66% | 373,870 |
| Sep 10, 2025 | 9.92 | 10.01 | 9.61 | 9.80 | 9.80 | 1.98% | 459,271 |
| Sep 9, 2025 | 9.73 | 9.83 | 9.52 | 9.61 | 9.61 | -1.03% | 276,898 |
| Sep 8, 2025 | 9.70 | 9.90 | 9.60 | 9.71 | 9.71 | -0.05% | 200,736 |
| Sep 5, 2025 | 9.79 | 9.96 | 9.67 | 9.72 | 9.72 | 1.20% | 286,173 |
| Sep 4, 2025 | 9.60 | 9.75 | 9.53 | 9.60 | 9.60 | 0.79% | 282,337 |
| Sep 3, 2025 | 9.74 | 9.90 | 9.48 | 9.53 | 9.53 | -0.26% | 580,432 |
| Sep 2, 2025 | 9.71 | 9.71 | 9.39 | 9.55 | 9.55 | -2.10% | 574,905 |
| Sep 1, 2025 | 9.91 | 9.99 | 9.71 | 9.76 | 9.76 | -2.30% | 273,749 |
| Aug 29, 2025 | 10.01 | 10.13 | 9.85 | 9.99 | 9.99 | -1.04% | 283,490 |
| Aug 28, 2025 | 9.96 | 10.28 | 9.96 | 10.09 | 10.09 | 0.80% | 139,677 |
| Aug 27, 2025 | 10.24 | 10.32 | 9.95 | 10.01 | 10.01 | -2.05% | 201,626 |
| Aug 26, 2025 | 10.13 | 10.28 | 9.96 | 10.22 | 10.22 | -0.10% | 180,440 |
| Aug 25, 2025 | 10.24 | 10.37 | 10.17 | 10.23 | 10.23 | -0.10% | 150,840 |
| Aug 22, 2025 | 9.73 | 10.30 | 9.71 | 10.24 | 10.24 | 5.24% | 503,505 |
| Aug 21, 2025 | 9.88 | 9.95 | 9.66 | 9.73 | 9.73 | -1.62% | 262,839 |
| Aug 20, 2025 | 9.90 | 10.02 | 9.70 | 9.89 | 9.89 | -2.37% | 404,482 |
| Aug 19, 2025 | 10.22 | 10.23 | 10.08 | 10.13 | 10.13 | -0.69% | 274,574 |
| Aug 18, 2025 | 10.20 | 10.22 | 10.00 | 10.20 | 10.20 | -0.39% | 241,298 |
| Aug 15, 2025 | 10.47 | 10.47 | 10.18 | 10.24 | 10.24 | 0.29% | 238,351 |
| Aug 14, 2025 | 10.40 | 10.46 | 10.15 | 10.21 | 10.21 | -2.20% | 275,047 |
| Aug 13, 2025 | 10.52 | 10.65 | 10.34 | 10.44 | 10.44 | -1.42% | 376,686 |
| Aug 12, 2025 | 10.51 | 10.59 | 10.12 | 10.59 | 10.59 | 0.67% | 322,804 |
| Aug 11, 2025 | 10.76 | 10.81 | 10.50 | 10.52 | 10.52 | -1.50% | 192,817 |
| Aug 8, 2025 | 10.41 | 10.77 | 10.35 | 10.68 | 10.68 | 2.59% | 260,439 |
| Aug 7, 2025 | 10.17 | 10.72 | 10.15 | 10.41 | 10.41 | 1.76% | 521,288 |
| Aug 6, 2025 | 10.36 | 10.54 | 10.15 | 10.23 | 10.23 | -1.16% | 265,688 |
| Aug 5, 2025 | 10.70 | 10.75 | 10.19 | 10.35 | 10.35 | -2.08% | 429,279 |
| Aug 4, 2025 | 10.46 | 10.70 | 10.32 | 10.57 | 10.57 | -2.67% | 589,431 |
| Jul 31, 2025 | 10.92 | 11.18 | 10.59 | 10.86 | 10.86 | -4.23% | 668,739 |
| Jul 30, 2025 | 11.24 | 11.49 | 11.16 | 11.34 | 11.34 | 0.89% | 400,373 |
| Jul 29, 2025 | 11.40 | 11.90 | 11.23 | 11.24 | 11.24 | 0.36% | 803,985 |
| Jul 28, 2025 | 11.37 | 11.64 | 11.20 | 11.20 | 11.20 | 1.45% | 527,532 |
| Jul 25, 2025 | 10.60 | 11.40 | 10.57 | 11.04 | 11.04 | 2.79% | 529,182 |
| Jul 24, 2025 | 10.80 | 10.96 | 10.48 | 10.74 | 10.74 | -1.10% | 539,833 |
| Jul 23, 2025 | 12.20 | 12.25 | 10.66 | 10.86 | 10.86 | -10.91% | 1,534,378 |
| Jul 22, 2025 | 12.23 | 12.36 | 12.00 | 12.19 | 12.19 | -1.77% | 245,981 |
| Jul 21, 2025 | 12.19 | 12.55 | 12.19 | 12.41 | 12.41 | 1.39% | 210,648 |
| Jul 18, 2025 | 12.78 | 12.85 | 12.19 | 12.24 | 12.24 | -3.24% | 399,359 |