Ams AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 10.170 | 10.720 | 10.150 | 10.410 | 10.410 | 521,288 |
| 2025-08-06 | 10.360 | 10.540 | 10.150 | 10.230 | 10.230 | 265,688 |
| 2025-08-05 | 10.700 | 10.750 | 10.190 | 10.350 | 10.350 | 429,279 |
| 2025-08-04 | 10.460 | 10.700 | 10.320 | 10.570 | 10.570 | 589,431 |
| 2025-07-31 | 10.920 | 11.180 | 10.590 | 10.860 | 10.860 | 668,739 |
| 2025-07-30 | 11.240 | 11.490 | 11.160 | 11.340 | 11.340 | 400,373 |
| 2025-07-29 | 11.400 | 11.900 | 11.230 | 11.240 | 11.240 | 803,985 |
| 2025-07-28 | 11.370 | 11.640 | 11.200 | 11.200 | 11.200 | 527,532 |
| 2025-07-25 | 10.600 | 11.400 | 10.570 | 11.040 | 11.040 | 529,182 |
| 2025-07-24 | 10.800 | 10.960 | 10.480 | 10.740 | 10.740 | 539,833 |
| 2025-07-23 | 12.200 | 12.250 | 10.660 | 10.860 | 10.860 | 1,534,378 |
| 2025-07-22 | 12.230 | 12.360 | 12.000 | 12.190 | 12.190 | 245,981 |
| 2025-07-21 | 12.190 | 12.550 | 12.190 | 12.410 | 12.410 | 210,648 |
| 2025-07-18 | 12.780 | 12.850 | 12.190 | 12.240 | 12.240 | 399,359 |
| 2025-07-17 | 12.100 | 12.730 | 12.100 | 12.650 | 12.650 | 861,095 |
| 2025-07-16 | 12.110 | 12.130 | 11.850 | 11.870 | 11.870 | 336,182 |
| 2025-07-15 | 12.170 | 12.330 | 12.110 | 12.240 | 12.240 | 209,022 |
| 2025-07-14 | 11.840 | 12.200 | 11.830 | 12.100 | 12.100 | 301,958 |
| 2025-07-11 | 12.310 | 12.320 | 11.930 | 12.130 | 12.130 | 376,011 |
| 2025-07-10 | 12.100 | 12.650 | 12.090 | 12.420 | 12.420 | 578,742 |
| 2025-07-09 | 12.090 | 12.230 | 11.860 | 12.000 | 12.000 | 365,358 |
| 2025-07-08 | 11.880 | 12.200 | 11.800 | 12.080 | 12.080 | 459,176 |
| 2025-07-07 | 11.940 | 11.960 | 11.670 | 11.790 | 11.790 | 283,218 |
| 2025-07-04 | 11.900 | 12.030 | 11.530 | 12.000 | 12.000 | 588,917 |
| 2025-07-03 | 11.580 | 11.970 | 11.540 | 11.950 | 11.950 | 1,005,131 |
| 2025-07-02 | 10.420 | 11.490 | 10.420 | 11.460 | 11.460 | 796,286 |
| 2025-07-01 | 10.600 | 10.600 | 10.350 | 10.400 | 10.400 | 411,087 |
| 2025-06-30 | 10.480 | 10.800 | 10.380 | 10.630 | 10.630 | 871,566 |
| 2025-06-27 | 9.330 | 10.550 | 9.320 | 10.340 | 10.340 | 1,812,898 |
| 2025-06-26 | 8.945 | 9.195 | 8.890 | 9.085 | 9.085 | 350,070 |
| 2025-06-25 | 9.315 | 9.370 | 8.800 | 8.890 | 8.890 | 350,984 |
| 2025-06-24 | 9.165 | 9.320 | 8.990 | 9.200 | 9.200 | 580,541 |
| 2025-06-23 | 8.490 | 8.900 | 8.445 | 8.750 | 8.750 | 495,054 |
| 2025-06-20 | 8.280 | 8.985 | 8.280 | 8.550 | 8.550 | 1,033,583 |
| 2025-06-19 | 8.150 | 8.225 | 8.055 | 8.110 | 8.110 | 290,474 |
| 2025-06-18 | 8.525 | 8.615 | 8.155 | 8.270 | 8.270 | 405,749 |
| 2025-06-17 | 8.650 | 8.735 | 8.505 | 8.615 | 8.615 | 402,716 |
| 2025-06-16 | 8.610 | 8.840 | 8.610 | 8.770 | 8.770 | 261,101 |
| 2025-06-13 | 8.785 | 8.840 | 8.520 | 8.590 | 8.590 | 521,025 |
| 2025-06-12 | 8.980 | 9.100 | 8.790 | 8.950 | 8.950 | 347,022 |
| 2025-06-11 | 8.960 | 9.375 | 8.900 | 9.080 | 9.080 | 648,244 |
| 2025-06-10 | 8.640 | 8.910 | 8.580 | 8.910 | 8.910 | 326,363 |
| 2025-06-06 | 8.655 | 8.835 | 8.645 | 8.735 | 8.735 | 330,067 |
| 2025-06-05 | 8.460 | 8.920 | 8.435 | 8.710 | 8.710 | 1,087,598 |
| 2025-06-04 | 8.000 | 8.430 | 8.000 | 8.430 | 8.430 | 746,601 |
| 2025-06-03 | 7.750 | 7.930 | 7.545 | 7.930 | 7.930 | 292,482 |
| 2025-06-02 | 7.810 | 7.885 | 7.615 | 7.760 | 7.760 | 390,071 |
| 2025-05-30 | 8.050 | 8.185 | 7.890 | 7.970 | 7.970 | 354,408 |
| 2025-05-28 | 8.135 | 8.235 | 8.000 | 8.050 | 8.050 | 393,060 |
| 2025-05-27 | 7.610 | 8.195 | 7.595 | 8.140 | 8.140 | 1,057,618 |
| 2025-05-26 | 7.600 | 7.890 | 7.525 | 7.555 | 7.555 | 677,743 |
| 2025-05-23 | 7.700 | 7.910 | 7.250 | 7.320 | 7.320 | 891,870 |
| 2025-05-22 | 7.550 | 7.750 | 7.440 | 7.730 | 7.730 | 680,724 |
| 2025-05-21 | 7.505 | 7.700 | 7.410 | 7.620 | 7.620 | 262,440 |
| 2025-05-20 | 7.530 | 7.640 | 7.455 | 7.550 | 7.550 | 183,332 |
| 2025-05-19 | 7.585 | 7.690 | 7.455 | 7.650 | 7.650 | 381,412 |
| 2025-05-16 | 7.980 | 7.980 | 7.585 | 7.720 | 7.720 | 697,564 |
| 2025-05-15 | 8.370 | 8.450 | 7.775 | 7.890 | 7.890 | 613,427 |
| 2025-05-14 | 8.315 | 8.400 | 8.130 | 8.375 | 8.375 | 413,360 |
| 2025-05-13 | 8.175 | 8.250 | 8.000 | 8.195 | 8.195 | 449,680 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.