Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ams-Osram Ag (OP: AMSSY )

3.170 -0.275 (-7.98%)
Streaming Delayed Price Updated: 11:11 AM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 3.351 3.351 3.170 3.170 800 -0.27(-7.98%)
Nov 26, 2024 4.320 4.320 3.445 3.445 376 -0.35(-9.22%)
Nov 25, 2024 3.340 3.795 3.340 3.795 2,326 +0.44(+13.11%)
Nov 22, 2024 3.355 3.355 3.355 3.355 437 -0.15(-4.14%)
Nov 21, 2024 3.420 3.500 3.420 3.500 2,920 +0.52(+17.45%)
Nov 20, 2024 3.180 3.180 2.980 2.980 14,000 -0.27(-8.31%)
Nov 19, 2024 3.250 3.250 3.250 3.250 183 +0.17(+5.52%)
Nov 18, 2024 3.730 4.000 3.080 3.080 3,496 -0.63(-16.98%)
Nov 15, 2024 3.710 3.710 3.250 3.710 10,217 +0.06(+1.64%)
Nov 14, 2024 3.475 3.670 3.475 3.650 6,248 +0.09(+2.67%)
Nov 12, 2024 3.555 12 +0.38(+11.79%)
Nov 11, 2024 3.705 3.725 3.180 3.180 564 -0.78(-19.70%)
Nov 08, 2024 3.960 3.960 3.960 3.960 867 +0.00(+0.00%)
Nov 07, 2024 4.610 4.610 3.862 3.960 5,088 -0.64(-13.91%)
Nov 05, 2024 4.600 150 -0.21(-4.37%)
Nov 04, 2024 4.810 4.900 4.810 4.810 1,336 +0.00(+0.00%)
Nov 01, 2024 4.500 4.810 4.380 4.810 680 +0.36(+8.09%)
Oct 31, 2024 5.700 5.700 4.450 4.450 2,402 +3.67(+470.51%)
Oct 04, 2024 0.7800 0 +0.11(+16.61%)
Oct 03, 2024 0.6689 0.6689 0.6689 0.6689 1,082 -0.00(-0.16%)
Oct 02, 2024 0.6650 0.6700 0.6580 0.6700 9,950 +0.01(+0.75%)
Oct 01, 2024 0.7099 0.7099 0.6650 0.6650 23,152 -0.01(-2.06%)
Sep 30, 2024 0.6950 0.7015 0.6790 0.6790 8,551 -0.02(-2.76%)
Sep 27, 2024 0.7100 0.7100 0.6914 0.6983 14,000 +0.02(+3.45%)
Sep 26, 2024 0.7149 0.7300 0.6470 0.6750 42,022 +0.06(+8.87%)
Sep 25, 2024 0.6400 0.6525 0.6064 0.6200 23,666 -0.03(-4.59%)
Sep 24, 2024 0.5755 0.6498 0.5755 0.6498 11,697 +0.10(+17.50%)
Sep 23, 2024 0.5551 0.5766 0.5350 0.5530 8,690 +0.00(+0.73%)
Sep 20, 2024 0.5350 0.6100 0.5350 0.5490 34,721 -0.02(-3.68%)
Sep 19, 2024 0.5749 0.5930 0.5465 0.5700 52,132 +0.02(+4.40%)
Sep 18, 2024 0.5400 0.5530 0.5100 0.5460 64,220 +0.03(+5.00%)
Sep 17, 2024 0.5100 0.5400 0.4600 0.5200 9,511 +0.05(+9.47%)
Sep 16, 2024 0.5097 0.5097 0.4675 0.4750 6,212 -0.01(-1.04%)
Sep 13, 2024 0.5348 0.5348 0.4800 0.4800 2,628 -0.01(-1.32%)
Sep 12, 2024 0.4837 0.4864 0.4837 0.4864 828 +0.06(+13.88%)
Sep 11, 2024 0.4903 0.4903 0.4271 0.4271 2,342 -0.04(-9.13%)
Sep 10, 2024 0.4700 0.4866 0.4700 0.4700 17,455 -0.02(-3.63%)
Sep 09, 2024 0.5080 0.5086 0.4877 0.4877 5,381 -0.06(-10.73%)
Sep 06, 2024 0.5463 0.5463 0.5463 0.5463 1,064 -0.02(-3.40%)
Sep 05, 2024 0.5652 0.5703 0.5605 0.5655 1,756 -0.00(-0.11%)
Sep 04, 2024 0.5600 0.5661 0.5600 0.5661 10,608 +0.01(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.