ams-OSRAM(AMSSY)
$10.04-0.25 (-2.42%)
AMSSY
ams-OSRAM historical prices
$10.04
At close:-0.25 (-2.42%)
Want to see AMSSY full AI Analyst Report?
ams-OSRAM (AMSSY) Historical Prices
29 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -2.42% | 0 | 0.00 |
| Nov 11, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | +8.50% | 0 | 0.00 |
| Nov 10, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | +6.72% | 0 | 0.00 |
| Nov 09, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | +7.37% | 2,794 | 3.74 |
| Nov 06, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | +1.83% | 0 | 0.00 |
| Nov 05, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -18.21% | 0 | 0.00 |
| Nov 04, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -3.21% | 0 | 0.00 |
| Nov 03, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -3.45% | 0 | 0.00 |
| Nov 02, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -1.63% | 0 | 0.00 |
| Oct 30, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | +0.48% | 0 | 0.00 |
| Oct 29, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.27% | 0 | 0.00 |
| Oct 28, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | +1.92% | 0 | 0.00 |
| Oct 27, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | +6.20% | 0 | 0.00 |
| Oct 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.23% | 0 | 0.00 |
| Oct 23, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.98% | 0 | 0.00 |
| Oct 22, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -2.50% | 0 | 0.00 |
| Oct 21, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | +0.57% | 0 | 0.00 |
| Oct 20, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.99% | 0 | 0.00 |
| Oct 19, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | +4.89% | 0 | 0.00 |
| Oct 16, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | +0.47% | 0 | 0.00 |
| Oct 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -8.40% | 0 | 0.00 |
| Oct 14, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.58% | 0 | 0.00 |
| Oct 13, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.74% | 0 | 0.00 |
| Oct 12, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -7.15% | 0 | 0.00 |
| Oct 09, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -5.84% | 3,991 | 2.85 |
| Oct 08, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -5.30% | 0 | 0.00 |
| Oct 07, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -4.97% | 0 | 0.00 |
| Oct 06, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | +1.55% | 0 | 0.00 |
| Oct 05, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.25% | 0 | 0.00 |
| Oct 02, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | +18.37% | 0 | 0.00 |
| Oct 01, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -2.56% | 0 | 0.00 |
| Sep 30, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -1.97% | 0 | 0.00 |
| Sep 29, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | +9.63% | 0 | 0.00 |
| Sep 28, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | +2.07% | 0 | 0.00 |
| Sep 25, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -5.22% | 0 | 0.00 |
| Sep 24, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -6.61% | 0 | 0.00 |
| Sep 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | +4.07% | 0 | 0.00 |
| Sep 22, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.71% | 0 | 0.00 |
| Sep 21, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | +22.95% | 0 | 0.00 |
| Sep 18, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | +3.15% | 0 | 0.00 |
| Sep 17, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | +2.14% | 0 | 0.00 |
| Sep 16, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | +1.41% | 406 | 0.27 |
| Sep 15, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -3.88% | 0 | 0.00 |
| Sep 14, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -8.39% | 0 | 0.00 |
| Sep 11, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.37% | 0 | 0.00 |
| Sep 10, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.19% | 0 | 0.00 |
| Sep 09, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -1.12% | 0 | 0.00 |
| Sep 08, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | +2.18% | 0 | 0.00 |
| Sep 07, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | +3.44% | 710 | 0.40 |
