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

Ams-Osram Ag (OP: AMSSY )

0.7130 -0.0320 (-4.30%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 24, 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 (%)
Jan 31, 2023 4.540 4 +0.02(+0.44%)
Jan 30, 2023 4.520 4.520 4.520 4.520 397 -0.37(-7.57%)
Jan 27, 2023 4.880 4.890 4.880 4.890 2,901 +0.14(+3.06%)
Jan 24, 2023 4.745 58 -0.13(-2.77%)
Jan 23, 2023 4.880 4.880 4.880 4.880 300 +0.18(+3.83%)
Jan 20, 2023 4.700 4.700 4.700 4.700 100 +0.16(+3.52%)
Jan 13, 2023 4.540 0 -0.26(-5.42%)
Jan 12, 2023 4.800 4.800 4.800 4.800 950 +0.31(+7.02%)
Jan 10, 2023 4.485 0 +0.11(+2.40%)
Jan 09, 2023 4.380 4.380 4.380 4.380 2,305 +0.36(+8.96%)
Jan 05, 2023 4.020 0 -0.01(-0.35%)
Jan 04, 2023 4.034 4.034 4.034 4.034 4,944 +0.17(+4.37%)
Jan 03, 2023 3.865 3.865 3.865 3.865 2,534 +0.17(+4.46%)
Dec 30, 2022 3.600 3.700 3.600 3.700 2,301 +0.04(+1.09%)
Dec 29, 2022 3.600 3.990 3.600 3.660 18,494 +0.10(+2.95%)
Dec 28, 2022 3.562 3.562 3.555 3.555 4,005 +0.22(+6.44%)
Dec 27, 2022 3.605 3.605 3.340 3.340 1,685 -0.31(-8.37%)
Dec 23, 2022 3.990 3.990 3.645 3.645 906 +0.33(+9.79%)
Dec 22, 2022 3.320 3.320 3.320 3.320 100 +0.10(+3.11%)
Dec 20, 2022 3.220 0 -0.77(-19.28%)
Dec 19, 2022 3.989 3.989 3.989 3.989 149 +0.29(+7.81%)
Dec 16, 2022 3.700 3.700 3.600 3.700 1,106 -0.03(-0.80%)
Dec 12, 2022 3.730 72 -0.07(-1.84%)
Dec 09, 2022 3.710 3.870 3.710 3.800 6,600 -0.07(-1.81%)
Dec 08, 2022 3.560 3.870 3.560 3.870 3,198 +0.31(+8.71%)
Dec 07, 2022 3.565 3.565 3.540 3.560 3,296 -0.17(-4.69%)
Dec 06, 2022 3.790 3.790 3.735 3.735 3,196 -0.34(-8.34%)
Dec 05, 2022 4.110 4.130 4.075 4.075 6,160 -0.12(-2.98%)
Dec 02, 2022 4.200 4.250 4.200 4.200 22,124 +0.26(+6.60%)
Dec 01, 2022 4.250 4.250 3.940 3.940 685 -0.23(-5.52%)
Nov 30, 2022 4.090 4.170 3.900 4.170 1,351 +0.25(+6.51%)
Nov 29, 2022 3.960 3.960 3.900 3.915 1,073 -0.02(-0.63%)
Nov 28, 2022 3.970 4.100 3.940 3.940 1,456 -0.11(-2.72%)
Nov 25, 2022 4.050 4.050 4.050 4.050 400 +0.10(+2.53%)
Nov 23, 2022 3.950 3.950 3.950 3.950 400 -0.24(-5.73%)
Nov 16, 2022 4.190 5 -0.21(-4.78%)
Nov 15, 2022 4.401 4.401 4.401 4.401 22,200 -0.07(-1.60%)
Nov 14, 2022 4.480 4.480 4.472 4.472 421 +0.20(+4.73%)
Nov 11, 2022 4.440 4.440 4.270 4.270 1,500 +0.29(+7.29%)
Nov 10, 2022 3.960 4.070 3.875 3.980 13,000 +0.47(+13.39%)
Nov 08, 2022 3.510 0 +0.18(+5.41%)
Nov 07, 2022 3.530 3.530 3.330 3.330 601 +0.08(+2.46%)
Nov 04, 2022 3.200 3.260 3.170 3.250 2,525 +0.17(+5.52%)
Nov 02, 2022 3.080 0 +0.18(+6.21%)
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.