ams-OSRAM AG (SWX:AMS)
Switzerland
· Delayed Price · Currency is CHF 11.66
-0.21 (-1.77%)
Apr 28, 2026, 5:30 PM CET
ams-OSRAM AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.80 | 12.13 | 11.64 | 11.66 | 11.66 | -1.77% | 456,567 |
| Apr 27, 2026 | 11.80 | 12.16 | 11.72 | 11.87 | 11.87 | 1.98% | 708,700 |
| Apr 24, 2026 | 12.34 | 12.55 | 11.50 | 11.64 | 11.64 | -7.40% | 773,637 |
| Apr 23, 2026 | 12.40 | 13.12 | 12.39 | 12.57 | 12.57 | 1.29% | 760,791 |
| Apr 22, 2026 | 12.75 | 13.00 | 12.40 | 12.41 | 12.41 | -0.96% | 827,777 |
| Apr 21, 2026 | 12.65 | 13.00 | 12.42 | 12.53 | 12.53 | -0.48% | 1,025,187 |
| Apr 20, 2026 | 12.23 | 12.63 | 12.20 | 12.59 | 12.59 | 1.04% | 985,301 |
| Apr 17, 2026 | 11.58 | 12.46 | 11.56 | 12.46 | 12.46 | 7.60% | 1,100,737 |
| Apr 16, 2026 | 10.91 | 11.58 | 10.83 | 11.58 | 11.58 | 7.52% | 722,560 |
| Apr 15, 2026 | 10.60 | 10.99 | 10.60 | 10.77 | 10.77 | 1.60% | 724,977 |
| Apr 14, 2026 | 10.40 | 10.75 | 10.40 | 10.60 | 10.60 | 2.22% | 575,130 |
| Apr 13, 2026 | 10.23 | 10.52 | 10.19 | 10.37 | 10.37 | -0.38% | 433,520 |
| Apr 10, 2026 | 10.08 | 10.66 | 10.00 | 10.41 | 10.41 | 5.26% | 997,911 |
| Apr 9, 2026 | 9.28 | 10.09 | 9.28 | 9.89 | 9.89 | 7.91% | 1,650,748 |
| Apr 8, 2026 | 9.19 | 9.40 | 9.01 | 9.17 | 9.17 | 7.26% | 881,043 |
| Apr 7, 2026 | 8.68 | 9.08 | 8.49 | 8.55 | 8.55 | 0.18% | 772,994 |
| Apr 2, 2026 | 8.43 | 8.59 | 8.04 | 8.53 | 8.53 | -2.35% | 1,130,816 |
| Apr 1, 2026 | 8.70 | 8.90 | 8.52 | 8.74 | 8.74 | 6.27% | 651,013 |
| Mar 31, 2026 | 8.66 | 8.66 | 8.22 | 8.22 | 8.22 | -3.97% | 1,082,605 |
| Mar 30, 2026 | 8.43 | 8.83 | 8.41 | 8.56 | 8.56 | 0.12% | 553,369 |
| Mar 27, 2026 | 8.73 | 8.74 | 8.41 | 8.55 | 8.55 | -3.77% | 686,724 |
| Mar 26, 2026 | 9.07 | 9.40 | 8.86 | 8.89 | 8.89 | -2.95% | 551,053 |
| Mar 25, 2026 | 8.39 | 9.48 | 8.39 | 9.16 | 9.16 | 10.77% | 1,944,826 |
| Mar 24, 2026 | 8.13 | 8.33 | 7.87 | 8.27 | 8.27 | 2.80% | 415,958 |
| Mar 23, 2026 | 7.71 | 8.37 | 7.48 | 8.04 | 8.04 | 1.77% | 957,468 |
| Mar 20, 2026 | 8.10 | 8.26 | 7.88 | 7.90 | 7.90 | -1.31% | 570,958 |
| Mar 19, 2026 | 8.17 | 8.17 | 7.85 | 8.01 | 8.01 | -2.67% | 563,393 |
| Mar 18, 2026 | 8.45 | 8.66 | 8.17 | 8.23 | 8.23 | -0.84% | 597,264 |
| Mar 17, 2026 | 8.34 | 8.48 | 8.13 | 8.30 | 8.30 | -0.96% | 343,240 |
| Mar 16, 2026 | 8.31 | 8.41 | 8.09 | 8.38 | 8.38 | 2.26% | 276,234 |
| Mar 13, 2026 | 8.07 | 8.44 | 7.95 | 8.19 | 8.19 | 0.49% | 371,550 |
| Mar 12, 2026 | 8.07 | 8.28 | 7.98 | 8.15 | 8.15 | 0.56% | 490,781 |
| Mar 11, 2026 | 7.89 | 8.19 | 7.77 | 8.11 | 8.11 | 1.82% | 444,453 |
| Mar 10, 2026 | 8.00 | 8.15 | 7.89 | 7.96 | 7.96 | 4.12% | 851,403 |
| Mar 9, 2026 | 7.52 | 7.67 | 7.35 | 7.65 | 7.65 | -3.29% | 614,569 |
| Mar 6, 2026 | 8.20 | 8.20 | 7.72 | 7.91 | 7.91 | -1.98% | 585,154 |
| Mar 5, 2026 | 8.20 | 8.60 | 8.05 | 8.07 | 8.07 | -1.04% | 645,560 |
| Mar 4, 2026 | 7.90 | 8.28 | 7.77 | 8.15 | 8.15 | 3.03% | 868,772 |
| Mar 3, 2026 | 8.40 | 8.40 | 7.82 | 7.91 | 7.91 | -6.45% | 991,481 |
| Mar 2, 2026 | 8.20 | 8.53 | 8.10 | 8.46 | 8.46 | -1.28% | 489,116 |
| Feb 27, 2026 | 8.68 | 8.72 | 8.23 | 8.57 | 8.57 | -1.27% | 713,014 |
| Feb 26, 2026 | 8.57 | 9.11 | 8.57 | 8.68 | 8.68 | 0.75% | 563,472 |
| Feb 25, 2026 | 8.79 | 8.79 | 8.46 | 8.61 | 8.61 | -1.88% | 530,078 |
| Feb 24, 2026 | 8.58 | 9.05 | 8.57 | 8.78 | 8.78 | 2.51% | 580,940 |
| Feb 23, 2026 | 8.45 | 8.80 | 8.20 | 8.56 | 8.56 | 0.35% | 478,337 |
| Feb 20, 2026 | 8.46 | 8.62 | 8.27 | 8.53 | 8.53 | 0.29% | 435,053 |
| Feb 19, 2026 | 8.62 | 8.70 | 8.45 | 8.51 | 8.51 | -2.47% | 360,040 |
| Feb 18, 2026 | 8.49 | 8.94 | 8.45 | 8.72 | 8.72 | 1.87% | 369,387 |
| Feb 17, 2026 | 8.40 | 8.69 | 8.11 | 8.56 | 8.56 | 0.71% | 437,626 |
| Feb 16, 2026 | 8.53 | 8.72 | 8.40 | 8.50 | 8.50 | -0.29% | 334,996 |
| Feb 13, 2026 | 8.78 | 8.93 | 8.37 | 8.53 | 8.53 | -2.85% | 521,270 |
| Feb 12, 2026 | 8.21 | 8.99 | 8.14 | 8.78 | 8.78 | 7.41% | 1,237,324 |
| Feb 11, 2026 | 8.40 | 8.42 | 7.85 | 8.17 | 8.17 | -5.66% | 988,843 |
| Feb 10, 2026 | 8.45 | 9.01 | 8.07 | 8.66 | 8.66 | 5.55% | 1,879,107 |
| Feb 9, 2026 | 8.33 | 8.34 | 8.14 | 8.21 | 8.21 | -0.36% | 435,835 |
| Feb 6, 2026 | 8.20 | 8.24 | 7.87 | 8.24 | 8.24 | 1.29% | 534,646 |
| Feb 5, 2026 | 8.27 | 8.30 | 7.99 | 8.13 | 8.13 | -1.45% | 476,211 |
| Feb 4, 2026 | 8.45 | 8.89 | 8.19 | 8.25 | 8.25 | 4.70% | 1,472,947 |
| Feb 3, 2026 | 8.19 | 8.19 | 7.70 | 7.88 | 7.88 | -2.48% | 409,588 |
| Feb 2, 2026 | 7.85 | 8.09 | 7.72 | 8.08 | 8.08 | 0.37% | 350,781 |
| Jan 30, 2026 | 8.05 | 8.14 | 7.95 | 8.05 | 8.05 | 0.25% | 276,160 |
| Jan 29, 2026 | 8.38 | 8.52 | 7.93 | 8.03 | 8.03 | -2.78% | 449,287 |
| Jan 28, 2026 | 8.48 | 8.62 | 8.22 | 8.26 | 8.26 | 0.30% | 435,456 |
| Jan 27, 2026 | 8.09 | 8.24 | 8.01 | 8.24 | 8.24 | 2.55% | 174,858 |
| Jan 26, 2026 | 8.27 | 8.31 | 8.02 | 8.03 | 8.03 | -4.80% | 506,445 |
| Jan 23, 2026 | 8.44 | 8.50 | 8.24 | 8.44 | 8.44 | 0.66% | 452,046 |
| Jan 22, 2026 | 8.23 | 8.67 | 8.16 | 8.38 | 8.38 | 3.46% | 615,474 |
| Jan 21, 2026 | 7.78 | 8.16 | 7.63 | 8.10 | 8.10 | 3.98% | 394,786 |
| Jan 20, 2026 | 7.84 | 7.87 | 7.61 | 7.79 | 7.79 | -1.83% | 260,144 |
| Jan 19, 2026 | 8.00 | 8.00 | 7.68 | 7.94 | 7.94 | -2.70% | 621,441 |
| Jan 16, 2026 | 8.50 | 8.50 | 8.07 | 8.16 | 8.16 | -4.23% | 435,144 |
| Jan 15, 2026 | 8.18 | 8.65 | 8.18 | 8.52 | 8.52 | 5.38% | 607,801 |
| Jan 14, 2026 | 8.25 | 8.25 | 7.98 | 8.08 | 8.08 | -1.76% | 395,157 |
| Jan 13, 2026 | 8.80 | 8.85 | 8.12 | 8.23 | 8.23 | -0.90% | 437,050 |
| Jan 12, 2026 | 8.30 | 8.32 | 8.13 | 8.30 | 8.30 | 0.73% | 262,548 |
| Jan 9, 2026 | 8.24 | 8.34 | 8.17 | 8.24 | 8.24 | 1.73% | 243,714 |
| Jan 8, 2026 | 8.65 | 8.69 | 8.07 | 8.10 | 8.10 | -7.38% | 580,062 |
| Jan 7, 2026 | 8.88 | 8.90 | 8.62 | 8.75 | 8.75 | -0.63% | 461,188 |
| Jan 6, 2026 | 8.62 | 8.85 | 8.57 | 8.80 | 8.80 | 2.15% | 405,300 |
| Jan 5, 2026 | 8.06 | 8.75 | 7.96 | 8.62 | 8.62 | 9.75% | 1,239,297 |
| Dec 30, 2025 | 7.74 | 7.89 | 7.67 | 7.85 | 7.85 | 0.83% | 299,902 |
| Dec 29, 2025 | 7.65 | 7.83 | 7.60 | 7.79 | 7.79 | 2.10% | 408,289 |
| Dec 23, 2025 | 7.56 | 7.70 | 7.50 | 7.63 | 7.63 | -0.07% | 218,683 |
| Dec 22, 2025 | 7.53 | 7.65 | 7.48 | 7.63 | 7.63 | 1.80% | 267,603 |
| Dec 19, 2025 | 7.50 | 7.56 | 7.42 | 7.50 | 7.50 | 0.40% | 429,972 |
| Dec 18, 2025 | 7.38 | 7.60 | 7.26 | 7.47 | 7.47 | 1.15% | 401,279 |
| Dec 17, 2025 | 7.36 | 7.50 | 7.32 | 7.38 | 7.38 | 0.27% | 368,441 |
| Dec 16, 2025 | 7.41 | 7.54 | 7.36 | 7.36 | 7.36 | -2.45% | 487,478 |
| Dec 15, 2025 | 7.60 | 7.73 | 7.46 | 7.55 | 7.55 | -1.11% | 434,922 |
| Dec 12, 2025 | 7.58 | 7.78 | 7.56 | 7.63 | 7.63 | 1.73% | 708,772 |
| Dec 11, 2025 | 7.41 | 7.50 | 7.27 | 7.50 | 7.50 | 1.76% | 350,664 |
| Dec 10, 2025 | 7.37 | 7.44 | 7.28 | 7.37 | 7.37 | -1.07% | 319,197 |
| Dec 9, 2025 | 7.46 | 7.51 | 7.37 | 7.45 | 7.45 | -0.67% | 355,726 |
| Dec 8, 2025 | 7.56 | 7.60 | 7.42 | 7.50 | 7.50 | -0.33% | 274,882 |
| 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 |