ams-OSRAM AG AMSSY
9.05 USD -0.83 (-8.40%)
Regular-session close
9.81 Day range 9.98
4.19 52-week range 15.36
- YTD
- +76.41%
- 1 year
- +48.60%
AMSSY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.93 | 9.10 | 8.93 | 9.05 | -0.83 | -8.40% | 2,200 |
| Nov 12, 2026 | 9.98 | 10.11 | 9.81 | 9.88 | -0.30 | -2.95% | 4,800 |
| Nov 11, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | +0.57 | +5.93% | 900 |
| Nov 10, 2026 | 9.55 | 9.63 | 9.43 | 9.61 | -0.12 | -1.23% | 2,500 |
| Nov 9, 2026 | 9.36 | 9.93 | 9.36 | 9.73 | +0.92 | +10.44% | 2,800 |
| Nov 6, 2026 | 9.24 | 9.24 | 8.81 | 8.81 | -0.21 | -2.33% | 8,600 |
| Nov 5, 2026 | 9.82 | 9.82 | 8.88 | 9.02 | -1.09 | -10.78% | 14,000 |
| Nov 4, 2026 | 10.43 | 10.43 | 10.10 | 10.11 | -0.82 | -7.50% | 2,600 |
| Nov 3, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | -0.56 | -4.87% | 200 |
| Nov 2, 2026 | 11.62 | 12.04 | 11.49 | 11.49 | -0.13 | -1.12% | 9,000 |
| Oct 30, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | -0.72 | -5.83% | 300 |
| Oct 29, 2026 | 11.69 | 12.34 | 11.69 | 12.34 | +0.82 | +7.12% | 5,100 |
| Oct 28, 2026 | 11.50 | 11.61 | 11.41 | 11.52 | +0.39 | +3.50% | 3,100 |
| Oct 27, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | +0.10 | +0.91% | 500 |
| Oct 26, 2026 | 11.02 | 11.06 | 11.02 | 11.03 | +0.31 | +2.89% | 1,800 |
| Oct 23, 2026 | 10.64 | 10.95 | 10.64 | 10.72 | +0.09 | +0.85% | 1,400 |
| Oct 22, 2026 | 11.33 | 11.33 | 10.63 | 10.63 | -0.76 | -6.67% | 10,600 |
| Oct 21, 2026 | 11.54 | 11.70 | 11.39 | 11.39 | +0.24 | +2.15% | 500 |
| Oct 20, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | -0.15 | -1.33% | 600 |
| Oct 19, 2026 | 11.24 | 11.32 | 11.19 | 11.30 | +0.56 | +5.21% | 1,300 |
| Oct 16, 2026 | 10.85 | 10.89 | 10.55 | 10.74 | -0.51 | -4.53% | 3,900 |
| Oct 15, 2026 | 11.09 | 11.25 | 11.00 | 11.25 | -0.23 | -2.00% | 1,300 |
| Oct 14, 2026 | 11.72 | 11.72 | 11.48 | 11.48 | -0.49 | -4.09% | 30,100 |
| Oct 13, 2026 | 11.96 | 12.16 | 11.94 | 11.97 | -0.07 | -0.58% | 4,400 |
| Oct 12, 2026 | 12.20 | 12.33 | 11.94 | 12.04 | -0.76 | -5.94% | 5,100 |
| Oct 9, 2026 | 12.89 | 13.04 | 12.75 | 12.80 | -0.89 | -6.50% | 4,000 |
| Oct 8, 2026 | 13.68 | 13.91 | 13.40 | 13.69 | -0.99 | -6.74% | 19,000 |
| Oct 7, 2026 | 14.16 | 14.74 | 14.11 | 14.68 | -0.39 | -2.59% | 4,100 |
| Oct 6, 2026 | 15.00 | 15.14 | 14.93 | 15.07 | +0.23 | +1.55% | 2,900 |
| Oct 5, 2026 | 14.92 | 15.22 | 14.80 | 14.84 | -0.27 | -1.79% | 3,300 |
| Oct 2, 2026 | 13.47 | 15.36 | 13.42 | 15.11 | +2.12 | +16.32% | 9,500 |
| Oct 1, 2026 | 12.40 | 13.48 | 12.40 | 12.99 | +0.05 | +0.39% | 4,200 |
| Sep 30, 2026 | 12.93 | 13.00 | 12.93 | 12.94 | -0.68 | -4.99% | 1,500 |
| Sep 29, 2026 | 13.35 | 13.62 | 13.30 | 13.62 | +1.02 | +8.10% | 2,000 |
| Sep 28, 2026 | 12.26 | 12.60 | 12.26 | 12.60 | +0.23 | +1.86% | 400 |
| Sep 25, 2026 | 12.56 | 12.56 | 12.00 | 12.37 | -0.28 | -2.21% | 28,000 |
| Sep 24, 2026 | 12.80 | 12.99 | 12.63 | 12.65 | -1.93 | -13.24% | 28,500 |
| Sep 23, 2026 | 14.30 | 14.60 | 14.20 | 14.58 | +1.72 | +13.37% | 3,900 |
| Sep 22, 2026 | 12.86 | 12.89 | 12.51 | 12.86 | -0.11 | -0.85% | 15,200 |
| Sep 21, 2026 | 12.68 | 13.00 | 12.51 | 12.97 | +2.73 | +26.66% | 61,600 |
| Sep 18, 2026 | 10.42 | 10.45 | 10.24 | 10.24 | +0.26 | +2.61% | 600 |
| Sep 17, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 10.02 | 10.02 | 9.98 | 9.98 | +0.14 | +1.42% | 400 |
| Sep 15, 2026 | 10.00 | 10.00 | 9.83 | 9.84 | -0.41 | -4.00% | 1,500 |
| Sep 14, 2026 | 10.00 | 10.25 | 10.00 | 10.25 | -0.92 | -8.24% | 4,300 |
| Sep 11, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | +0.01 | +0.09% | 100 |
| Sep 10, 2026 | 11.25 | 11.25 | 11.16 | 11.16 | -0.12 | -1.06% | 200 |
| Sep 9, 2026 | 11.40 | 11.40 | 11.28 | 11.28 | -0.37 | -3.18% | 3,400 |
| Sep 8, 2026 | 11.40 | 11.65 | 11.40 | 11.65 | +0.55 | +4.95% | 2,300 |
| Sep 4, 2026 | 10.93 | 11.12 | 10.93 | 11.10 | +0.63 | +6.02% | 700 |
| Sep 3, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | -0.24 | -2.24% | 500 |
| Sep 1, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | -0.55 | -4.88% | 200 |
| Aug 31, 2026 | 11.25 | 11.26 | 11.17 | 11.26 | +0.22 | +1.99% | 5,800 |
| Aug 28, 2026 | 11.23 | 11.23 | 11.04 | 11.04 | -0.28 | -2.47% | 1,200 |
| Aug 27, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | +0.22 | +1.98% | 400 |
| Aug 26, 2026 | 11.17 | 11.32 | 11.10 | 11.10 | +0.04 | +0.36% | 1,500 |
| Aug 25, 2026 | 11.05 | 11.06 | 11.03 | 11.06 | +0.81 | +7.90% | 21,300 |
| Aug 24, 2026 | 10.23 | 10.25 | 10.10 | 10.25 | -0.49 | -4.56% | 30,700 |
| Aug 21, 2026 | 10.80 | 10.90 | 10.74 | 10.74 | -0.26 | -2.36% | 4,800 |
| Aug 20, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 0.00 | 0.00% | 500 |
| Aug 19, 2026 | 11.36 | 11.50 | 10.97 | 11.00 | -0.36 | -3.17% | 3,500 |
| Aug 18, 2026 | 11.63 | 11.63 | 11.02 | 11.36 | -0.83 | -6.81% | 9,000 |
| Aug 17, 2026 | 12.10 | 12.19 | 12.10 | 12.19 | +0.59 | +5.09% | 3,900 |
| Aug 14, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | -0.38 | -3.17% | 1,500 |
65 days, newest first. Daily bars as drawn on the AMSSY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.