AMS OSRAM AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 8.760 | 8.820 | 8.500 | 8.610 | 8.610 | 3,456 |
| 2026-02-02 | 8.970 | 8.970 | 8.440 | 8.740 | 8.740 | 6,864 |
| 2026-01-30 | 8.840 | 8.860 | 8.690 | 8.840 | 8.840 | 1,571 |
| 2026-01-29 | 9.200 | 9.200 | 8.680 | 8.680 | 8.680 | 5,834 |
| 2026-01-28 | 8.700 | 9.400 | 8.700 | 8.890 | 8.890 | 5,713 |
| 2026-01-27 | 8.790 | 8.900 | 8.760 | 8.880 | 8.880 | 1,947 |
| 2026-01-26 | 9.000 | 9.000 | 8.700 | 8.850 | 8.850 | 3,663 |
| 2026-01-23 | 9.150 | 9.150 | 8.830 | 9.100 | 9.100 | 2,587 |
| 2026-01-22 | 8.800 | 9.300 | 8.800 | 9.020 | 9.020 | 45,761 |
| 2026-01-21 | 8.390 | 8.720 | 8.250 | 8.720 | 8.720 | 4,300 |
| 2026-01-20 | 8.400 | 8.500 | 8.280 | 8.410 | 8.410 | 4,366 |
| 2026-01-19 | 8.450 | 8.520 | 7.250 | 8.490 | 8.490 | 17,761 |
| 2026-01-16 | 9.030 | 9.030 | 8.680 | 8.850 | 8.850 | 24,435 |
| 2026-01-15 | 8.500 | 9.290 | 8.500 | 9.050 | 9.050 | 21,945 |
| 2026-01-14 | 8.780 | 8.780 | 8.450 | 8.640 | 8.640 | 17,383 |
| 2026-01-13 | 8.920 | 9.270 | 8.770 | 9.070 | 9.070 | 10,905 |
| 2026-01-12 | 8.900 | 8.930 | 8.720 | 8.890 | 8.890 | 10,936 |
| 2026-01-09 | 8.770 | 8.960 | 8.760 | 8.870 | 8.870 | 14,382 |
| 2026-01-08 | 9.300 | 9.300 | 8.660 | 8.740 | 8.740 | 13,699 |
| 2026-01-07 | 9.500 | 9.530 | 9.250 | 9.530 | 9.530 | 1,240 |
| 2026-01-06 | 9.460 | 9.550 | 9.260 | 9.450 | 9.450 | 2,665 |
| 2026-01-05 | 8.270 | 9.390 | 8.230 | 9.240 | 9.240 | 26,512 |
| 2026-01-02 | 8.230 | 8.500 | 8.230 | 8.370 | 8.370 | 2,020 |
| 2025-12-30 | 8.200 | 8.480 | 8.200 | 8.390 | 8.390 | 8,746 |
| 2025-12-29 | 8.150 | 8.490 | 8.150 | 8.490 | 8.490 | 15,909 |
| 2025-12-23 | 8.120 | 8.240 | 8.030 | 8.150 | 8.150 | 13,616 |
| 2025-12-22 | 7.990 | 8.180 | 7.990 | 8.140 | 8.140 | 13,100 |
| 2025-12-19 | 8.090 | 8.110 | 7.940 | 8.080 | 8.080 | 8,716 |
| 2025-12-18 | 7.880 | 8.220 | 7.800 | 8.220 | 8.220 | 8,713 |
| 2025-12-17 | 7.840 | 8.020 | 7.830 | 8.000 | 8.000 | 5,777 |
| 2025-12-16 | 8.000 | 8.050 | 7.840 | 7.840 | 7.840 | 7,360 |
| 2025-12-15 | 8.210 | 8.210 | 7.900 | 7.900 | 7.900 | 5,602 |
| 2025-12-12 | 8.200 | 8.280 | 8.140 | 8.140 | 8.140 | 7,856 |
| 2025-12-11 | 7.800 | 8.000 | 7.790 | 7.900 | 7.900 | 7,524 |
| 2025-12-10 | 7.990 | 7.990 | 7.760 | 7.890 | 7.890 | 5,250 |
| 2025-12-09 | 7.900 | 8.020 | 7.850 | 7.930 | 7.930 | 6,526 |
| 2025-12-08 | 8.060 | 8.110 | 7.950 | 7.950 | 7.950 | 1,934 |
| 2025-12-05 | 8.110 | 8.260 | 8.000 | 8.260 | 8.260 | 4,156 |
| 2025-12-04 | 8.000 | 8.100 | 7.890 | 7.950 | 7.950 | 2,545 |
| 2025-12-03 | 7.740 | 7.950 | 7.540 | 7.540 | 7.540 | 6,620 |
| 2025-12-02 | 7.690 | 7.700 | 7.550 | 7.610 | 7.610 | 19,396 |
| 2025-12-01 | 8.480 | 8.480 | 7.320 | 7.800 | 7.800 | 63,417 |
| 2025-11-28 | 8.910 | 9.250 | 8.870 | 9.250 | 9.250 | 4,030 |
| 2025-11-27 | 8.480 | 9.000 | 8.480 | 9.000 | 9.000 | 19,227 |
| 2025-11-26 | 8.310 | 8.500 | 8.280 | 8.290 | 8.290 | 2,323 |
| 2025-11-25 | 8.060 | 8.320 | 8.040 | 8.320 | 8.320 | 12,329 |
| 2025-11-24 | 8.200 | 8.310 | 8.010 | 8.010 | 8.010 | 17,070 |
| 2025-11-21 | 8.500 | 8.500 | 8.050 | 8.100 | 8.100 | 14,077 |
| 2025-11-20 | 9.040 | 9.040 | 8.680 | 8.720 | 8.720 | 15,985 |
| 2025-11-19 | 8.700 | 8.700 | 8.060 | 8.580 | 8.580 | 39,842 |
| 2025-11-18 | 10.560 | 10.560 | 8.780 | 8.920 | 8.920 | 53,598 |
| 2025-11-17 | 11.120 | 11.200 | 10.660 | 10.700 | 10.700 | 4,433 |
| 2025-11-14 | 10.900 | 11.140 | 10.760 | 11.140 | 11.140 | 9,295 |
| 2025-11-13 | 11.420 | 11.500 | 11.180 | 11.180 | 11.180 | 6,224 |
| 2025-11-12 | 10.920 | 11.480 | 10.920 | 11.140 | 11.140 | 6,775 |
| 2025-11-11 | 10.800 | 11.420 | 10.800 | 11.160 | 11.160 | 3,143 |
| 2025-11-10 | 10.800 | 11.100 | 10.800 | 10.940 | 10.940 | 6,271 |
| 2025-11-07 | 10.900 | 10.960 | 10.800 | 10.800 | 10.800 | 2,532 |
| 2025-11-06 | 11.060 | 11.320 | 10.920 | 11.000 | 11.000 | 7,222 |
| 2025-11-05 | 11.040 | 11.420 | 11.040 | 11.240 | 11.240 | 3,546 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.