Financial News
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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 2.350 | 2.350 | 2.340 | 2.340 | 209 | +0.09(+4.00%) |
| Sep 28, 2023 | 2.210 | 2.250 | 2.131 | 2.250 | 93,753 | -0.48(-17.58%) |
| Sep 27, 2023 | 2.860 | 2.860 | 2.730 | 2.730 | 91,599 | -0.19(-6.51%) |
| Sep 26, 2023 | 2.920 | 2.930 | 2.920 | 2.920 | 2,001 | +0.02(+0.69%) |
| Sep 22, 2023 | 2.900 | 0 | -0.18(-5.84%) | |||
| Sep 21, 2023 | 3.080 | 3.080 | 3.080 | 3.080 | 496 | -0.17(-5.23%) |
| Sep 20, 2023 | 3.250 | 3.250 | 3.250 | 3.250 | 409 | +0.15(+4.84%) |
| Sep 19, 2023 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 | +0.12(+4.20%) |
| Sep 18, 2023 | 2.975 | 2.975 | 2.960 | 2.975 | 700 | -0.08(-2.78%) |
| Sep 12, 2023 | 3.060 | 10 | -0.06(-1.92%) | |||
| Sep 11, 2023 | 3.120 | 3.150 | 3.120 | 3.120 | 434 | -0.38(-10.86%) |
| Sep 01, 2023 | 3.500 | 0 | -0.01(-0.16%) | |||
| Aug 29, 2023 | 3.506 | 15 | +0.36(+11.29%) | |||
| Aug 22, 2023 | 3.150 | 16 | -0.35(-10.13%) | |||
| Aug 21, 2023 | 3.505 | 3.505 | 3.505 | 3.505 | 500 | +0.30(+9.53%) |
| Aug 18, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 500 | -0.08(-2.44%) |
| Aug 17, 2023 | 3.280 | 3.280 | 3.280 | 3.280 | 397 | -0.22(-6.29%) |
| Aug 14, 2023 | 3.500 | 0 | -0.10(-2.79%) | |||
| Aug 11, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 600 | -0.61(-14.48%) |
| Aug 08, 2023 | 4.210 | 0 | +0.54(+14.71%) | |||
| Aug 07, 2023 | 3.670 | 3.670 | 3.670 | 3.670 | 550 | +0.06(+1.66%) |
| Aug 02, 2023 | 3.610 | 0 | -0.89(-19.78%) | |||
| Jul 31, 2023 | 4.500 | 0 | +0.25(+5.88%) | |||
| Jul 28, 2023 | 4.410 | 4.530 | 4.250 | 4.250 | 3,176 | +0.25(+6.25%) |
| Jul 18, 2023 | 4.000 | 0 | +0.42(+11.68%) | |||
| Jul 13, 2023 | 3.582 | 0 | +0.11(+3.22%) | |||
| Jul 12, 2023 | 3.470 | 3.470 | 3.470 | 3.470 | 6,000 | -0.27(-7.22%) |
| Jul 11, 2023 | 3.280 | 3.740 | 3.280 | 3.740 | 875 | +0.67(+21.82%) |
| Jul 10, 2023 | 3.120 | 3.120 | 3.070 | 3.070 | 2,590 | +0.07(+2.33%) |
| Jul 07, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 300 | -0.07(-2.28%) |
| Jul 06, 2023 | 3.100 | 3.100 | 3.070 | 3.070 | 300 | -0.03(-0.97%) |
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.
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.
