ams-OSRAM AG (VIE:AMS2)
Austria
· Delayed Price · Currency is EUR 8.40
-0.32 (-3.67%)
Last updated: Mar 9, 2026, 4:13 PM CET
ams-OSRAM AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.28 | 9.28 | 8.63 | 8.72 | 8.72 | -4.39% | 5,501 |
| Mar 5, 2026 | 9.17 | 9.44 | 8.84 | 9.12 | 9.12 | 1.22% | 3,775 |
| Mar 4, 2026 | 8.71 | 9.09 | 8.58 | 9.01 | 9.01 | 3.09% | 5,352 |
| Mar 3, 2026 | 9.12 | 9.12 | 8.57 | 8.74 | 8.74 | -5.10% | 15,106 |
| Mar 2, 2026 | 9.50 | 9.50 | 9.07 | 9.21 | 9.21 | 0.11% | 1,437 |
| Feb 27, 2026 | 9.52 | 9.55 | 9.11 | 9.20 | 9.20 | -4.27% | 3,926 |
| Feb 26, 2026 | 9.45 | 9.94 | 9.45 | 9.61 | 9.61 | 1.91% | 9,598 |
| Feb 25, 2026 | 9.59 | 9.59 | 9.30 | 9.43 | 9.43 | 0.53% | 4,796 |
| Feb 24, 2026 | 9.55 | 9.92 | 9.38 | 9.38 | 9.38 | -0.53% | 12,244 |
| Feb 23, 2026 | 9.21 | 9.55 | 9.14 | 9.43 | 9.43 | 1.07% | 5,272 |
| Feb 20, 2026 | 9.39 | 9.39 | 8.97 | 9.33 | 9.33 | 0.65% | 7,510 |
| Feb 19, 2026 | 9.33 | 9.55 | 9.26 | 9.27 | 9.27 | -2.83% | 5,836 |
| Feb 18, 2026 | 9.33 | 9.71 | 9.33 | 9.54 | 9.54 | 1.71% | 4,779 |
| Feb 17, 2026 | 9.22 | 9.38 | 8.90 | 9.38 | 9.38 | - | 9,943 |
| Feb 16, 2026 | 9.32 | 9.50 | 9.29 | 9.38 | 9.38 | 0.32% | 5,951 |
| Feb 13, 2026 | 9.57 | 9.73 | 9.27 | 9.35 | 9.35 | -1.99% | 5,837 |
| Feb 12, 2026 | 9.03 | 9.80 | 8.91 | 9.54 | 9.54 | 7.80% | 8,604 |
| Feb 11, 2026 | 9.70 | 9.70 | 8.60 | 8.85 | 8.85 | -8.76% | 12,051 |
| Feb 10, 2026 | 9.25 | 9.85 | 8.94 | 9.70 | 9.70 | 9.60% | 58,358 |
| Feb 9, 2026 | 9.04 | 9.11 | 8.85 | 8.85 | 8.85 | -2.75% | 7,356 |
| Feb 6, 2026 | 8.81 | 9.10 | 8.55 | 9.10 | 9.10 | 3.88% | 5,294 |
| Feb 5, 2026 | 9.01 | 9.01 | 8.76 | 8.76 | 8.76 | -4.37% | 3,785 |
| Feb 4, 2026 | 9.23 | 9.60 | 8.81 | 9.16 | 9.16 | 6.39% | 22,522 |
| Feb 3, 2026 | 8.76 | 8.82 | 8.50 | 8.61 | 8.61 | -1.49% | 3,456 |
| Feb 2, 2026 | 8.97 | 8.97 | 8.44 | 8.74 | 8.74 | -1.13% | 6,864 |
| Jan 30, 2026 | 8.84 | 8.86 | 8.69 | 8.84 | 8.84 | 1.84% | 1,571 |
| Jan 29, 2026 | 9.20 | 9.20 | 8.68 | 8.68 | 8.68 | -2.36% | 5,834 |
| Jan 28, 2026 | 8.70 | 9.40 | 8.70 | 8.89 | 8.89 | 0.11% | 5,713 |
| Jan 27, 2026 | 8.79 | 8.90 | 8.76 | 8.88 | 8.88 | 0.34% | 1,947 |
| Jan 26, 2026 | 9.00 | 9.00 | 8.70 | 8.85 | 8.85 | -2.75% | 3,663 |
| Jan 23, 2026 | 9.15 | 9.15 | 8.83 | 9.10 | 9.10 | 0.89% | 2,587 |
| Jan 22, 2026 | 8.80 | 9.30 | 8.80 | 9.02 | 9.02 | 3.44% | 45,761 |
| Jan 21, 2026 | 8.39 | 8.72 | 8.25 | 8.72 | 8.72 | 3.69% | 4,300 |
| Jan 20, 2026 | 8.40 | 8.50 | 8.28 | 8.41 | 8.41 | -0.94% | 4,366 |
| Jan 19, 2026 | 8.45 | 8.52 | 7.25 | 8.49 | 8.49 | -4.07% | 17,761 |
| Jan 16, 2026 | 9.03 | 9.03 | 8.68 | 8.85 | 8.85 | -2.21% | 24,435 |
| Jan 15, 2026 | 8.50 | 9.29 | 8.50 | 9.05 | 9.05 | 4.75% | 21,945 |
| Jan 14, 2026 | 8.78 | 8.78 | 8.45 | 8.64 | 8.64 | -4.74% | 17,383 |
| Jan 13, 2026 | 8.92 | 9.27 | 8.77 | 9.07 | 9.07 | 2.02% | 10,905 |
| Jan 12, 2026 | 8.90 | 8.93 | 8.72 | 8.89 | 8.89 | 0.23% | 10,936 |
| Jan 9, 2026 | 8.77 | 8.96 | 8.76 | 8.87 | 8.87 | 1.49% | 14,382 |
| Jan 8, 2026 | 9.30 | 9.30 | 8.66 | 8.74 | 8.74 | -8.29% | 13,699 |
| Jan 7, 2026 | 9.50 | 9.53 | 9.25 | 9.53 | 9.53 | 0.85% | 1,240 |
| Jan 6, 2026 | 9.46 | 9.55 | 9.26 | 9.45 | 9.45 | 2.27% | 2,665 |
| Jan 5, 2026 | 8.27 | 9.39 | 8.23 | 9.24 | 9.24 | 10.39% | 26,512 |
| Jan 2, 2026 | 8.23 | 8.50 | 8.23 | 8.37 | 8.37 | -0.24% | 2,020 |
| Dec 30, 2025 | 8.20 | 8.48 | 8.20 | 8.39 | 8.39 | -1.18% | 8,746 |
| Dec 29, 2025 | 8.15 | 8.49 | 8.15 | 8.49 | 8.49 | 4.17% | 15,909 |
| Dec 23, 2025 | 8.12 | 8.24 | 8.03 | 8.15 | 8.15 | 0.12% | 13,616 |
| Dec 22, 2025 | 7.99 | 8.18 | 7.99 | 8.14 | 8.14 | 0.74% | 13,100 |
| Dec 19, 2025 | 8.09 | 8.11 | 7.94 | 8.08 | 8.08 | -1.70% | 8,716 |
| Dec 18, 2025 | 7.88 | 8.22 | 7.80 | 8.22 | 8.22 | 2.75% | 8,713 |
| Dec 17, 2025 | 7.84 | 8.02 | 7.83 | 8.00 | 8.00 | 2.04% | 5,777 |
| Dec 16, 2025 | 8.00 | 8.05 | 7.84 | 7.84 | 7.84 | -0.76% | 7,360 |
| Dec 15, 2025 | 8.21 | 8.21 | 7.90 | 7.90 | 7.90 | -2.95% | 5,602 |
| Dec 12, 2025 | 8.20 | 8.28 | 8.14 | 8.14 | 8.14 | 3.04% | 7,856 |
| Dec 11, 2025 | 7.80 | 8.00 | 7.79 | 7.90 | 7.90 | 0.13% | 7,524 |
| Dec 10, 2025 | 7.99 | 7.99 | 7.76 | 7.89 | 7.89 | -0.50% | 5,250 |
| Dec 9, 2025 | 7.90 | 8.02 | 7.85 | 7.93 | 7.93 | -0.25% | 6,526 |
| Dec 8, 2025 | 8.06 | 8.11 | 7.95 | 7.95 | 7.95 | -3.75% | 1,934 |
| Dec 5, 2025 | 8.11 | 8.26 | 8.00 | 8.26 | 8.26 | 3.90% | 4,156 |
| Dec 4, 2025 | 8.00 | 8.10 | 7.89 | 7.95 | 7.95 | 5.44% | 2,545 |
| Dec 3, 2025 | 7.74 | 7.95 | 7.54 | 7.54 | 7.54 | -0.92% | 6,620 |
| Dec 2, 2025 | 7.69 | 7.70 | 7.55 | 7.61 | 7.61 | -2.44% | 19,396 |
| Dec 1, 2025 | 8.48 | 8.48 | 7.32 | 7.80 | 7.80 | -15.68% | 63,417 |
| Nov 28, 2025 | 8.91 | 9.25 | 8.87 | 9.25 | 9.25 | 2.78% | 4,030 |
| Nov 27, 2025 | 8.48 | 9.00 | 8.48 | 9.00 | 9.00 | 8.56% | 19,227 |
| Nov 26, 2025 | 8.31 | 8.50 | 8.28 | 8.29 | 8.29 | -0.36% | 2,323 |
| Nov 25, 2025 | 8.06 | 8.32 | 8.04 | 8.32 | 8.32 | 3.87% | 12,329 |
| Nov 24, 2025 | 8.20 | 8.31 | 8.01 | 8.01 | 8.01 | -1.11% | 17,070 |
| Nov 21, 2025 | 8.50 | 8.50 | 8.05 | 8.10 | 8.10 | -7.11% | 14,077 |
| Nov 20, 2025 | 9.04 | 9.04 | 8.68 | 8.72 | 8.72 | 1.63% | 15,985 |
| Nov 19, 2025 | 8.70 | 8.70 | 8.06 | 8.58 | 8.58 | -3.81% | 39,842 |
| Nov 18, 2025 | 10.56 | 10.56 | 8.78 | 8.92 | 8.92 | -16.64% | 53,598 |
| Nov 17, 2025 | 11.12 | 11.20 | 10.66 | 10.70 | 10.70 | -3.95% | 4,433 |
| Nov 14, 2025 | 10.90 | 11.14 | 10.76 | 11.14 | 11.14 | -0.36% | 9,295 |
| Nov 13, 2025 | 11.42 | 11.50 | 11.18 | 11.18 | 11.18 | 0.36% | 6,224 |
| Nov 12, 2025 | 10.92 | 11.48 | 10.92 | 11.14 | 11.14 | -0.18% | 6,775 |
| Nov 11, 2025 | 10.80 | 11.42 | 10.80 | 11.16 | 11.16 | 2.01% | 3,143 |
| Nov 10, 2025 | 10.80 | 11.10 | 10.80 | 10.94 | 10.94 | 1.30% | 6,271 |
| Nov 7, 2025 | 10.90 | 10.96 | 10.80 | 10.80 | 10.80 | -1.82% | 2,532 |
| Nov 6, 2025 | 11.06 | 11.32 | 10.92 | 11.00 | 11.00 | -2.14% | 7,222 |
| Nov 5, 2025 | 11.04 | 11.42 | 11.04 | 11.24 | 11.24 | -1.75% | 3,546 |
| Nov 4, 2025 | 11.70 | 11.72 | 11.40 | 11.44 | 11.44 | -4.03% | 5,790 |
| Nov 3, 2025 | 11.82 | 12.16 | 11.76 | 11.92 | 11.92 | -0.17% | 11,147 |
| Oct 31, 2025 | 12.00 | 12.10 | 11.82 | 11.94 | 11.94 | 0.34% | 324 |
| Oct 30, 2025 | 12.06 | 12.10 | 11.70 | 11.90 | 11.90 | -0.50% | 5,004 |
| Oct 29, 2025 | 12.60 | 12.60 | 11.96 | 11.96 | 11.96 | -4.47% | 891 |
| Oct 28, 2025 | 12.46 | 12.72 | 12.42 | 12.52 | 12.52 | -0.63% | 1,638 |
| Oct 27, 2025 | 13.04 | 13.04 | 12.34 | 12.60 | 12.60 | -0.79% | 5,728 |
| Oct 24, 2025 | 13.00 | 13.80 | 12.54 | 12.70 | 12.70 | -0.94% | 5,548 |
| Oct 23, 2025 | 13.00 | 13.24 | 12.50 | 12.82 | 12.82 | -3.46% | 7,746 |
| Oct 22, 2025 | 13.36 | 13.44 | 13.16 | 13.28 | 13.28 | -2.92% | 2,430 |
| Oct 21, 2025 | 13.08 | 14.22 | 13.08 | 13.68 | 13.68 | 7.72% | 23,943 |
| Oct 20, 2025 | 12.20 | 12.90 | 12.00 | 12.70 | 12.70 | 5.83% | 5,608 |
| Oct 17, 2025 | 11.90 | 12.00 | 11.42 | 12.00 | 12.00 | 1.69% | 3,494 |
| Oct 16, 2025 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | -2.16% | 2,015 |
| Oct 15, 2025 | 11.86 | 12.18 | 11.74 | 12.06 | 12.06 | 1.69% | 4,118 |
| Oct 14, 2025 | 12.16 | 12.16 | 11.50 | 11.86 | 11.86 | -3.73% | 6,467 |
| Oct 13, 2025 | 12.18 | 12.70 | 12.18 | 12.32 | 12.32 | 1.32% | 4,436 |