Skip to main content
ams-OSRAM AG (SWX:AMS)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
7.90
-0.17 (-2.11%)
Mar 6, 2026, 5:10 PM CET

ams-OSRAM AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.208.207.947.95--1.43%119,248
Mar 5, 20268.208.608.058.078.07-1.04%645,560
Mar 4, 20267.908.287.778.158.153.03%868,772
Mar 3, 20268.408.407.827.917.91-6.45%991,481
Mar 2, 20268.208.538.108.468.46-1.28%489,116
Feb 27, 20268.688.728.238.578.57-1.27%713,014
Feb 26, 20268.579.118.578.688.680.75%563,472
Feb 25, 20268.798.798.468.618.61-1.88%530,078
Feb 24, 20268.589.058.578.788.782.51%580,940
Feb 23, 20268.458.808.208.568.560.35%478,337
Feb 20, 20268.468.628.278.538.530.29%435,053
Feb 19, 20268.628.708.458.518.51-2.47%360,040
Feb 18, 20268.498.948.458.728.721.87%369,387
Feb 17, 20268.408.698.118.568.560.71%437,626
Feb 16, 20268.538.728.408.508.50-0.29%334,996
Feb 13, 20268.788.938.378.538.53-2.85%521,270
Feb 12, 20268.218.998.148.788.787.41%1,237,324
Feb 11, 20268.408.427.858.178.17-5.66%988,843
Feb 10, 20268.459.018.078.668.665.55%1,879,107
Feb 9, 20268.338.348.148.218.21-0.36%435,835
Feb 6, 20268.208.247.878.248.241.29%534,646
Feb 5, 20268.278.307.998.138.13-1.45%476,211
Feb 4, 20268.458.898.198.258.254.70%1,472,947
Feb 3, 20268.198.197.707.887.88-2.48%409,588
Feb 2, 20267.858.097.728.088.080.37%350,781
Jan 30, 20268.058.147.958.058.050.25%276,160
Jan 29, 20268.388.527.938.038.03-2.78%449,287
Jan 28, 20268.488.628.228.268.260.30%435,456
Jan 27, 20268.098.248.018.248.242.55%174,858
Jan 26, 20268.278.318.028.038.03-4.80%506,445
Jan 23, 20268.448.508.248.448.440.66%452,046
Jan 22, 20268.238.678.168.388.383.46%615,474
Jan 21, 20267.788.167.638.108.103.98%394,786
Jan 20, 20267.847.877.617.797.79-1.83%260,144
Jan 19, 20268.008.007.687.947.94-2.70%621,441
Jan 16, 20268.508.508.078.168.16-4.23%435,144
Jan 15, 20268.188.658.188.528.525.38%607,801
Jan 14, 20268.258.257.988.088.08-1.76%395,157
Jan 13, 20268.808.858.128.238.23-0.90%437,050
Jan 12, 20268.308.328.138.308.300.73%262,548
Jan 9, 20268.248.348.178.248.241.73%243,714
Jan 8, 20268.658.698.078.108.10-7.38%580,062
Jan 7, 20268.888.908.628.758.75-0.63%461,188
Jan 6, 20268.628.858.578.808.802.15%405,300
Jan 5, 20268.068.757.968.628.629.75%1,239,297
Dec 30, 20257.747.897.677.857.850.83%299,902
Dec 29, 20257.657.837.607.797.792.10%408,289
Dec 23, 20257.567.707.507.637.63-0.07%218,683
Dec 22, 20257.537.657.487.637.631.80%267,603
Dec 19, 20257.507.567.427.507.500.40%429,972
Dec 18, 20257.387.607.267.477.471.15%401,279
Dec 17, 20257.367.507.327.387.380.27%368,441
Dec 16, 20257.417.547.367.367.36-2.45%487,478
Dec 15, 20257.607.737.467.557.55-1.11%434,922
Dec 12, 20257.587.787.567.637.631.73%708,772
Dec 11, 20257.417.507.277.507.501.76%350,664
Dec 10, 20257.377.447.287.377.37-1.07%319,197
Dec 9, 20257.467.517.377.457.45-0.67%355,726
Dec 8, 20257.567.607.427.507.50-0.33%274,882
Dec 5, 20257.517.707.477.537.530.67%451,052
Dec 4, 20257.407.567.387.487.482.96%504,054
Dec 3, 20257.157.447.017.267.262.69%1,011,558
Dec 2, 20257.027.207.017.077.07-0.56%494,458
Dec 1, 20257.707.756.857.117.11-16.01%2,938,759
Nov 28, 20258.258.488.228.478.473.29%481,196
Nov 27, 20257.898.367.878.208.204.13%497,975
Nov 26, 20257.717.977.577.877.871.48%744,585
Nov 25, 20257.707.787.527.767.762.11%651,614
Nov 24, 20257.817.817.517.607.60-0.20%808,264
Nov 21, 20257.707.717.477.617.61-5.23%1,103,724
Nov 20, 20258.278.378.038.038.03-1.17%963,039
Nov 19, 20257.758.137.508.138.13-1.81%1,866,068
Nov 18, 20259.489.488.068.288.28-15.99%2,408,201
Nov 17, 202510.2110.269.789.859.85-3.71%407,683
Nov 14, 202510.2510.349.8710.2310.23-1.73%376,429
Nov 13, 202510.6510.7910.3010.4110.41-0.86%140,915
Nov 12, 202510.2510.7410.1010.5010.502.94%273,516
Nov 11, 202510.0110.5510.0010.2010.202.20%470,990
Nov 10, 202510.3210.469.989.989.98-0.20%342,457
Nov 7, 202510.1410.299.9810.0010.00-2.25%395,825
Nov 6, 202510.3710.5210.1310.2310.23-2.11%339,607
Nov 5, 202510.4610.5610.2910.4510.45-1.69%295,397
Nov 4, 202510.8210.8510.5610.6310.63-4.23%317,488
Nov 3, 202511.1211.2810.9611.1011.100.09%168,062
Oct 31, 202511.0411.1810.9711.0911.090.36%310,362
Oct 30, 202511.2011.2010.9011.0511.05-0.27%253,068
Oct 29, 202511.6511.6511.0811.0811.08-4.89%346,310
Oct 28, 202511.4711.6711.3211.6511.65-512,021
Oct 27, 202512.0012.0211.5011.6511.65-1.10%235,507
Oct 24, 202511.7811.8611.5811.7811.781.46%206,458
Oct 23, 202512.3012.3011.6111.6111.61-5.53%449,012
Oct 22, 202512.4712.5412.0312.2912.29-3.23%404,523
Oct 21, 202512.0013.2712.0012.7012.706.90%1,343,682
Oct 20, 202511.1011.9011.1011.8811.889.29%660,468
Oct 17, 202510.8711.0610.5210.8710.87-2.51%355,394
Oct 16, 202511.0611.2010.9311.1511.150.90%219,360
Oct 15, 202511.1911.3310.9011.0511.051.75%301,657
Oct 14, 202511.2611.2610.6710.8610.86-5.15%493,020
Oct 13, 202511.3011.8611.3011.4511.451.69%346,383
Oct 10, 202511.7311.7711.2611.2611.26-4.66%306,848