Ams AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.750 | 18.750 | 17.530 | 17.830 | 17.830 | 936,365 |
| 2026-10-15 | 18.500 | 18.750 | 17.720 | 18.250 | 18.250 | 831,626 |
| 2026-10-14 | 20.000 | 20.000 | 19.270 | 19.530 | 19.530 | 593,054 |
| 2026-10-13 | 19.400 | 21.020 | 19.260 | 19.890 | 19.890 | 881,045 |
| 2026-10-12 | 21.060 | 21.060 | 19.800 | 19.850 | 19.850 | 478,433 |
| 2026-10-09 | 22.480 | 22.620 | 21.100 | 21.100 | 21.100 | 419,627 |
| 2026-10-08 | 23.620 | 23.620 | 22.220 | 22.600 | 22.600 | 695,104 |
| 2026-10-07 | 24.500 | 25.220 | 23.660 | 24.040 | 24.040 | 541,061 |
| 2026-10-06 | 24.740 | 25.260 | 24.400 | 24.980 | 24.980 | 618,957 |
| 2026-10-05 | 24.900 | 25.500 | 24.420 | 24.760 | 24.760 | 937,508 |
| 2026-10-02 | 22.000 | 24.820 | 21.680 | 24.820 | 24.820 | 1,197,793 |
| 2026-10-01 | 21.860 | 21.860 | 20.360 | 21.500 | 21.500 | 521,354 |
| 2026-09-30 | 21.740 | 22.400 | 21.280 | 21.560 | 21.560 | 338,939 |
| 2026-09-29 | 20.760 | 22.540 | 20.760 | 22.040 | 22.040 | 607,169 |
| 2026-09-28 | 19.650 | 20.580 | 19.400 | 20.260 | 20.260 | 484,228 |
| 2026-09-25 | 21.460 | 21.460 | 19.640 | 20.100 | 20.100 | 690,245 |
| 2026-09-24 | 23.000 | 23.260 | 20.620 | 20.720 | 20.720 | 1,111,226 |
| 2026-09-23 | 21.420 | 23.980 | 21.420 | 23.480 | 23.480 | 2,071,381 |
| 2026-09-22 | 21.020 | 21.600 | 20.400 | 21.280 | 21.280 | 784,441 |
| 2026-09-21 | 17.600 | 21.600 | 17.600 | 21.120 | 21.120 | 1,920,960 |
| 2026-09-18 | 16.900 | 17.600 | 16.900 | 17.180 | 17.180 | 1,068,390 |
| 2026-09-17 | 16.300 | 17.240 | 16.210 | 16.690 | 16.690 | 307,886 |
| 2026-09-16 | 16.300 | 16.700 | 16.020 | 16.430 | 16.430 | 288,614 |
| 2026-09-15 | 16.300 | 16.740 | 15.940 | 15.940 | 15.940 | 355,940 |
| 2026-09-14 | 17.400 | 17.420 | 15.980 | 16.320 | 16.320 | 1,136,403 |
| 2026-09-11 | 18.400 | 18.550 | 18.000 | 18.250 | 18.250 | 413,262 |
| 2026-09-10 | 18.660 | 18.660 | 17.580 | 18.120 | 18.120 | 260,496 |
| 2026-09-09 | 18.870 | 18.880 | 18.250 | 18.490 | 18.490 | 284,475 |
| 2026-09-08 | 19.050 | 19.140 | 18.350 | 18.860 | 18.860 | 331,898 |
| 2026-09-07 | 18.300 | 19.150 | 18.300 | 19.040 | 19.040 | 523,179 |
| 2026-09-04 | 16.870 | 18.090 | 16.870 | 18.090 | 18.090 | 678,766 |
| 2026-09-03 | 17.040 | 17.730 | 17.000 | 17.020 | 17.020 | 463,227 |
| 2026-09-02 | 17.310 | 17.600 | 16.860 | 16.930 | 16.930 | 396,018 |
| 2026-09-01 | 18.170 | 18.400 | 17.260 | 17.460 | 17.460 | 430,120 |
| 2026-08-31 | 17.800 | 18.530 | 17.460 | 18.250 | 18.250 | 702,814 |
| 2026-08-28 | 18.240 | 18.570 | 18.140 | 18.160 | 18.160 | 336,868 |
| 2026-08-27 | 18.400 | 18.600 | 18.120 | 18.160 | 18.160 | 482,615 |
| 2026-08-26 | 17.950 | 18.220 | 17.480 | 17.790 | 17.790 | 283,455 |
| 2026-08-25 | 17.040 | 18.000 | 16.960 | 17.880 | 17.880 | 451,977 |
| 2026-08-24 | 17.000 | 17.060 | 16.230 | 16.510 | 16.510 | 562,008 |
| 2026-08-21 | 17.510 | 17.710 | 17.050 | 17.450 | 17.450 | 378,445 |
| 2026-08-20 | 17.880 | 17.920 | 16.950 | 17.330 | 17.330 | 416,045 |
| 2026-08-19 | 18.240 | 18.550 | 17.620 | 17.830 | 17.830 | 357,888 |
| 2026-08-18 | 19.190 | 19.190 | 18.000 | 18.290 | 18.290 | 586,516 |
| 2026-08-17 | 19.250 | 19.930 | 19.110 | 19.560 | 19.560 | 347,687 |
| 2026-08-14 | 19.590 | 19.590 | 18.540 | 18.930 | 18.930 | 428,621 |
| 2026-08-13 | 20.160 | 20.420 | 19.530 | 19.580 | 19.580 | 475,229 |
| 2026-08-12 | 19.240 | 20.860 | 19.240 | 19.920 | 19.920 | 900,868 |
| 2026-08-11 | 17.700 | 19.190 | 17.620 | 19.190 | 19.190 | 761,366 |
| 2026-08-10 | 18.280 | 18.820 | 17.770 | 17.810 | 17.810 | 532,046 |
| 2026-08-07 | 17.400 | 18.180 | 17.300 | 18.060 | 18.060 | 503,999 |
| 2026-08-06 | 18.100 | 18.290 | 17.220 | 17.610 | 17.610 | 780,613 |
| 2026-08-05 | 17.700 | 18.880 | 17.560 | 18.540 | 18.540 | 873,369 |
| 2026-08-04 | 18.000 | 18.970 | 16.540 | 17.210 | 17.210 | 1,188,277 |
| 2026-08-03 | 16.200 | 16.780 | 15.850 | 16.650 | 16.650 | 681,837 |
| 2026-07-31 | 16.600 | 16.850 | 15.880 | 15.950 | 15.950 | 666,706 |
| 2026-07-30 | 14.850 | 16.110 | 14.460 | 15.770 | 15.770 | 992,738 |
| 2026-07-29 | 15.750 | 16.500 | 14.910 | 15.040 | 15.040 | 1,060,900 |
| 2026-07-28 | 15.770 | 16.500 | 15.440 | 16.050 | 16.050 | 676,911 |
| 2026-07-27 | 16.820 | 17.150 | 16.050 | 16.050 | 16.050 | 524,260 |
Page 1 of 5 · 249 trading daysOlder →
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.