Ams AG (AMS.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 17.40 | 18.18 | 17.30 | 18.06 | +2.56% | 503,999 |
| 2026-08-06 | 18.10 | 18.29 | 17.22 | 17.61 | -5.02% | 780,613 |
| 2026-08-05 | 17.70 | 18.88 | 17.56 | 18.54 | +7.73% | 873,369 |
| 2026-08-04 | 18.00 | 18.97 | 16.54 | 17.21 | +3.36% | 1,188,277 |
| 2026-08-03 | 16.20 | 16.78 | 15.85 | 16.65 | +4.39% | 681,837 |
| 2026-07-31 | 16.60 | 16.85 | 15.88 | 15.95 | +1.14% | 666,706 |
| 2026-07-30 | 14.85 | 16.11 | 14.46 | 15.77 | +4.85% | 992,738 |
| 2026-07-29 | 15.75 | 16.50 | 14.91 | 15.04 | -6.29% | 1,060,900 |
| 2026-07-28 | 15.77 | 16.50 | 15.44 | 16.05 | +0.00% | 676,911 |
| 2026-07-27 | 16.82 | 17.15 | 16.05 | 16.05 | -3.60% | 524,260 |
| 2026-07-24 | 16.32 | 16.67 | 16.08 | 16.65 | +0.97% | 360,479 |
| 2026-07-23 | 16.92 | 17.20 | 16.49 | 16.49 | -3.51% | 713,695 |
| 2026-07-22 | 16.78 | 17.24 | 16.35 | 17.09 | +0.18% | 385,699 |
| 2026-07-21 | 15.48 | 17.31 | 15.20 | 17.06 | +13.73% | 1,188,051 |
| 2026-07-20 | 15.22 | 15.38 | 14.55 | 15.00 | -0.53% | 591,907 |
| 2026-07-17 | 17.70 | 17.70 | 14.76 | 15.08 | -17.23% | 1,786,399 |
| 2026-07-16 | 18.70 | 18.80 | 17.95 | 18.22 | -2.51% | 543,085 |
| 2026-07-15 | 19.50 | 19.70 | 18.57 | 18.69 | -3.16% | 601,599 |
| 2026-07-14 | 18.76 | 19.91 | 18.63 | 19.30 | +2.22% | 609,651 |
| 2026-07-13 | 18.30 | 19.20 | 18.10 | 18.88 | +0.75% | 353,387 |
| 2026-07-10 | 19.00 | 19.21 | 18.62 | 18.74 | -2.14% | 406,415 |
| 2026-07-09 | 18.26 | 19.24 | 18.22 | 19.15 | +7.83% | 509,576 |
| 2026-07-08 | 18.00 | 18.11 | 17.40 | 17.76 | -1.93% | 562,960 |
| 2026-07-07 | 19.20 | 19.20 | 18.10 | 18.11 | -7.65% | 912,331 |
| 2026-07-06 | 19.79 | 19.91 | 19.15 | 19.61 | -2.24% | 587,394 |
| 2026-07-03 | 18.80 | 20.20 | 18.79 | 20.06 | +8.43% | 834,454 |
| 2026-07-02 | 16.26 | 19.27 | 16.19 | 18.50 | +13.36% | 1,620,141 |
| 2026-07-01 | 17.45 | 17.57 | 16.13 | 16.32 | -6.48% | 642,691 |
| 2026-06-30 | 17.80 | 17.80 | 17.23 | 17.45 | +0.40% | 365,252 |
| 2026-06-29 | 17.43 | 18.09 | 16.85 | 17.38 | -0.17% | 379,843 |
| 2026-06-26 | 18.17 | 18.17 | 17.36 | 17.41 | -5.69% | 511,576 |
| 2026-06-25 | 19.19 | 19.52 | 17.90 | 18.46 | -1.34% | 447,720 |
| 2026-06-24 | 19.20 | 19.92 | 18.40 | 18.71 | +0.81% | 525,654 |
| 2026-06-23 | 18.80 | 18.94 | 18.25 | 18.56 | -5.02% | 574,320 |
| 2026-06-22 | 18.96 | 19.55 | 18.96 | 19.54 | +2.84% | 509,321 |
| 2026-06-19 | 18.28 | 19.14 | 18.28 | 19.00 | +3.77% | 525,283 |
| 2026-06-18 | 18.25 | 18.75 | 18.02 | 18.31 | +0.11% | 389,482 |
| 2026-06-17 | 18.68 | 18.68 | 17.82 | 18.29 | -2.61% | 452,460 |
| 2026-06-16 | 19.87 | 20.38 | 18.68 | 18.78 | -4.43% | 556,794 |
| 2026-06-15 | 19.07 | 19.71 | 18.74 | 19.65 | +7.08% | 961,329 |
| 2026-06-12 | 17.50 | 18.40 | 17.12 | 18.35 | +8.84% | 765,133 |
| 2026-06-11 | 16.30 | 17.05 | 16.23 | 16.86 | +3.75% | 496,080 |
| 2026-06-10 | 17.34 | 17.42 | 16.20 | 16.25 | -6.98% | 770,735 |
| 2026-06-09 | 17.76 | 18.25 | 17.33 | 17.47 | -1.13% | 503,080 |
| 2026-06-08 | 16.40 | 17.76 | 16.32 | 17.67 | +2.55% | 794,709 |
| 2026-06-05 | 19.40 | 19.40 | 17.23 | 17.23 | -14.28% | 1,503,792 |
| 2026-06-04 | 21.16 | 21.18 | 19.59 | 20.10 | -5.55% | 925,302 |
| 2026-06-03 | 21.16 | 21.60 | 20.70 | 21.28 | -1.30% | 711,274 |
| 2026-06-02 | 19.82 | 21.56 | 19.81 | 21.56 | +11.83% | 871,379 |
| 2026-06-01 | 20.44 | 21.44 | 19.11 | 19.28 | -4.27% | 1,062,591 |
| 2026-05-29 | 20.24 | 20.62 | 19.74 | 20.14 | -1.85% | 932,934 |
| 2026-05-28 | 20.58 | 21.16 | 20.10 | 20.52 | -0.19% | 586,193 |
| 2026-05-27 | 22.34 | 22.62 | 20.44 | 20.56 | -7.64% | 678,837 |
| 2026-05-26 | 23.60 | 23.82 | 21.40 | 22.26 | -3.22% | 1,045,311 |
| 2026-05-22 | 20.80 | 23.00 | 20.80 | 23.00 | +12.75% | 1,311,105 |
| 2026-05-21 | 20.00 | 20.48 | 19.46 | 20.40 | +1.39% | 632,970 |
| 2026-05-20 | 19.40 | 20.14 | 19.12 | 20.12 | +5.34% | 1,025,145 |
| 2026-05-19 | 19.90 | 19.90 | 18.54 | 19.10 | +1.65% | 1,489,114 |
| 2026-05-18 | 18.10 | 20.26 | 17.93 | 18.79 | +3.07% | 1,242,105 |
| 2026-05-15 | 18.10 | 18.36 | 17.77 | 18.23 | -2.93% | 868,787 |
| 2026-05-13 | 18.48 | 18.90 | 17.84 | 18.78 | +7.93% | 1,033,828 |
| 2026-05-12 | 19.20 | 19.72 | 17.40 | 17.40 | -10.12% | 1,499,131 |
| 2026-05-11 | 18.02 | 19.48 | 17.75 | 19.36 | +13.22% | 3,457,886 |
| 2026-05-08 | 16.31 | 17.10 | 15.97 | 17.10 | +5.10% | 1,293,596 |
| 2026-05-07 | 14.40 | 17.80 | 14.16 | 16.27 | +29.13% | 3,646,090 |
| 2026-05-06 | 12.59 | 12.87 | 12.04 | 12.60 | +2.02% | 671,725 |
| 2026-05-05 | 12.31 | 12.39 | 11.88 | 12.35 | -0.48% | 411,607 |
| 2026-05-04 | 12.51 | 13.00 | 12.41 | 12.41 | -0.16% | 497,238 |
| 2026-04-30 | 11.84 | 12.49 | 11.84 | 12.43 | +2.90% | 614,077 |
| 2026-04-29 | 11.87 | 12.26 | 11.85 | 12.08 | +3.60% | 546,675 |
| 2026-04-28 | 11.80 | 12.13 | 11.64 | 11.66 | -1.77% | 456,567 |
| 2026-04-27 | 11.80 | 12.16 | 11.72 | 11.87 | +1.98% | 708,700 |
| 2026-04-24 | 12.34 | 12.55 | 11.50 | 11.64 | -7.40% | 773,637 |
| 2026-04-23 | 12.40 | 13.12 | 12.39 | 12.57 | +1.29% | 760,791 |
| 2026-04-22 | 12.75 | 13.00 | 12.40 | 12.41 | -0.96% | 827,777 |
| 2026-04-21 | 12.65 | 13.00 | 12.42 | 12.53 | -0.48% | 1,025,187 |
| 2026-04-20 | 12.23 | 12.63 | 12.20 | 12.59 | +1.04% | 985,301 |
| 2026-04-17 | 11.58 | 12.46 | 11.56 | 12.46 | +7.60% | 1,100,737 |
| 2026-04-16 | 10.91 | 11.58 | 10.83 | 11.58 | +7.52% | 722,560 |
| 2026-04-15 | 10.60 | 10.99 | 10.60 | 10.77 | +1.60% | 724,977 |
| 2026-04-14 | 10.40 | 10.75 | 10.40 | 10.60 | +2.22% | 575,130 |
| 2026-04-13 | 10.23 | 10.52 | 10.19 | 10.37 | -0.38% | 433,520 |
| 2026-04-10 | 10.08 | 10.66 | 9.99 | 10.41 | +5.26% | 997,911 |
| 2026-04-09 | 9.28 | 10.09 | 9.28 | 9.89 | +7.91% | 1,650,748 |
| 2026-04-08 | 9.19 | 9.40 | 9.01 | 9.16 | +7.26% | 881,043 |
| 2026-04-07 | 8.68 | 9.08 | 8.49 | 8.54 | +0.18% | 772,994 |
| 2026-04-02 | 8.43 | 8.59 | 8.04 | 8.53 | -2.35% | 1,130,816 |
| 2026-04-01 | 8.70 | 8.90 | 8.52 | 8.73 | +6.27% | 651,013 |
| 2026-03-31 | 8.66 | 8.66 | 8.22 | 8.22 | -3.97% | 1,082,605 |
| 2026-03-30 | 8.43 | 8.83 | 8.40 | 8.56 | +0.12% | 553,369 |
| 2026-03-27 | 8.72 | 8.73 | 8.41 | 8.55 | -3.77% | 686,724 |
| 2026-03-26 | 9.06 | 9.40 | 8.86 | 8.88 | -2.95% | 551,053 |
| 2026-03-25 | 8.39 | 9.47 | 8.39 | 9.15 | +10.77% | 1,944,826 |
| 2026-03-24 | 8.13 | 8.32 | 7.87 | 8.27 | +2.80% | 415,958 |
| 2026-03-23 | 7.71 | 8.37 | 7.48 | 8.04 | +1.77% | 957,468 |
| 2026-03-20 | 8.10 | 8.26 | 7.88 | 7.90 | -1.31% | 570,958 |
| 2026-03-19 | 8.17 | 8.17 | 7.85 | 8.01 | -2.67% | 563,393 |
| 2026-03-18 | 8.45 | 8.65 | 8.17 | 8.22 | -0.84% | 597,264 |
| 2026-03-17 | 8.34 | 8.47 | 8.13 | 8.29 | -0.96% | 343,240 |
| 2026-03-16 | 8.30 | 8.40 | 8.09 | 8.38 | +2.26% | 276,234 |
| 2026-03-13 | 8.07 | 8.44 | 7.95 | 8.19 | +0.49% | 371,550 |
| 2026-03-12 | 8.06 | 8.28 | 7.97 | 8.15 | +0.56% | 490,781 |
| 2026-03-11 | 7.89 | 8.19 | 7.77 | 8.11 | +1.82% | 444,453 |
| 2026-03-10 | 8.00 | 8.15 | 7.89 | 7.96 | +4.12% | 851,403 |
| 2026-03-09 | 7.52 | 7.67 | 7.35 | 7.64 | -3.29% | 614,569 |
| 2026-03-06 | 8.20 | 8.20 | 7.72 | 7.91 | -1.98% | 585,154 |
| 2026-03-05 | 8.20 | 8.60 | 8.05 | 8.06 | -1.04% | 645,560 |
| 2026-03-04 | 7.90 | 8.28 | 7.77 | 8.15 | +3.03% | 868,772 |
| 2026-03-03 | 8.40 | 8.40 | 7.82 | 7.91 | -6.45% | 991,481 |
| 2026-03-02 | 8.20 | 8.53 | 8.10 | 8.46 | -1.28% | 489,116 |
| 2026-02-27 | 8.68 | 8.71 | 8.23 | 8.56 | -1.27% | 713,014 |
| 2026-02-26 | 8.56 | 9.11 | 8.56 | 8.68 | +0.75% | 563,472 |
| 2026-02-25 | 8.79 | 8.79 | 8.46 | 8.61 | -1.88% | 530,078 |
| 2026-02-24 | 8.57 | 9.05 | 8.57 | 8.78 | +2.51% | 580,940 |
| 2026-02-23 | 8.45 | 8.80 | 8.20 | 8.56 | +0.35% | 478,337 |
| 2026-02-20 | 8.46 | 8.62 | 8.27 | 8.53 | +0.29% | 435,053 |
| 2026-02-19 | 8.62 | 8.70 | 8.45 | 8.51 | -2.47% | 360,040 |
| 2026-02-18 | 8.48 | 8.94 | 8.45 | 8.72 | +1.87% | 369,387 |
| 2026-02-17 | 8.40 | 8.69 | 8.11 | 8.56 | +0.71% | 437,626 |
| 2026-02-16 | 8.53 | 8.71 | 8.39 | 8.50 | -0.29% | 334,996 |
| 2026-02-13 | 8.78 | 8.93 | 8.37 | 8.53 | -2.85% | 521,270 |
| 2026-02-12 | 8.21 | 8.99 | 8.13 | 8.78 | +7.41% | 1,237,324 |
| 2026-02-11 | 8.40 | 8.42 | 7.85 | 8.17 | -5.66% | 988,843 |
| 2026-02-10 | 8.45 | 9.01 | 8.07 | 8.66 | +5.55% | 1,879,107 |
| 2026-02-09 | 8.33 | 8.34 | 8.13 | 8.21 | -0.36% | 435,835 |
| 2026-02-06 | 8.20 | 8.23 | 7.87 | 8.23 | +1.29% | 534,646 |
| 2026-02-05 | 8.27 | 8.30 | 7.99 | 8.13 | -1.45% | 476,211 |
| 2026-02-04 | 8.45 | 8.89 | 8.19 | 8.25 | +4.70% | 1,472,947 |
| 2026-02-03 | 8.19 | 8.19 | 7.70 | 7.88 | -2.48% | 409,588 |
| 2026-02-02 | 7.85 | 8.09 | 7.72 | 8.08 | +0.37% | 350,781 |
| 2026-01-30 | 8.04 | 8.14 | 7.95 | 8.05 | +0.25% | 276,160 |
| 2026-01-29 | 8.38 | 8.52 | 7.93 | 8.03 | -2.78% | 449,287 |
| 2026-01-28 | 8.48 | 8.62 | 8.22 | 8.26 | +0.30% | 435,456 |
| 2026-01-27 | 8.09 | 8.23 | 8.01 | 8.23 | +2.55% | 174,858 |
| 2026-01-26 | 8.27 | 8.31 | 8.02 | 8.03 | -4.80% | 506,445 |
| 2026-01-23 | 8.44 | 8.49 | 8.23 | 8.44 | +0.66% | 452,046 |
| 2026-01-22 | 8.23 | 8.67 | 8.15 | 8.38 | +3.46% | 615,474 |
| 2026-01-21 | 7.78 | 8.15 | 7.63 | 8.10 | +3.98% | 394,786 |
| 2026-01-20 | 7.83 | 7.87 | 7.61 | 7.79 | -1.83% | 260,144 |
| 2026-01-19 | 8.00 | 8.00 | 7.68 | 7.93 | -2.70% | 621,441 |
| 2026-01-16 | 8.50 | 8.50 | 8.07 | 8.15 | -4.23% | 435,144 |
| 2026-01-15 | 8.18 | 8.64 | 8.18 | 8.52 | +5.38% | 607,801 |
| 2026-01-14 | 8.25 | 8.25 | 7.97 | 8.08 | -1.76% | 395,157 |
| 2026-01-13 | 8.80 | 8.85 | 8.12 | 8.22 | -0.90% | 437,050 |
| 2026-01-12 | 8.30 | 8.31 | 8.13 | 8.30 | +0.73% | 262,548 |
| 2026-01-09 | 8.24 | 8.34 | 8.17 | 8.24 | +1.73% | 243,714 |
| 2026-01-08 | 8.64 | 8.69 | 8.06 | 8.10 | -7.38% | 580,062 |
| 2026-01-07 | 8.88 | 8.90 | 8.62 | 8.74 | -0.63% | 461,188 |
| 2026-01-06 | 8.62 | 8.85 | 8.57 | 8.80 | +2.15% | 405,300 |
| 2026-01-05 | 8.06 | 8.75 | 7.96 | 8.62 | +9.75% | 1,239,297 |
| 2025-12-30 | 7.74 | 7.89 | 7.67 | 7.85 | +0.83% | 299,902 |
| 2025-12-29 | 7.65 | 7.83 | 7.60 | 7.79 | +2.10% | 408,289 |
| 2025-12-23 | 7.55 | 7.70 | 7.50 | 7.63 | -0.07% | 218,683 |
| 2025-12-22 | 7.53 | 7.64 | 7.48 | 7.63 | +1.80% | 267,603 |
| 2025-12-19 | 7.50 | 7.56 | 7.42 | 7.50 | +0.40% | 429,972 |
| 2025-12-18 | 7.38 | 7.59 | 7.26 | 7.46 | +1.15% | 401,279 |
| 2025-12-17 | 7.36 | 7.50 | 7.32 | 7.38 | +0.27% | 368,441 |
| 2025-12-16 | 7.41 | 7.54 | 7.36 | 7.36 | -2.45% | 487,478 |
| 2025-12-15 | 7.60 | 7.73 | 7.46 | 7.54 | -1.11% | 434,922 |
| 2025-12-12 | 7.58 | 7.78 | 7.55 | 7.63 | +1.73% | 708,772 |
| 2025-12-11 | 7.41 | 7.50 | 7.26 | 7.50 | +1.76% | 350,664 |
| 2025-12-10 | 7.37 | 7.44 | 7.28 | 7.37 | -1.07% | 319,197 |
| 2025-12-09 | 7.46 | 7.51 | 7.37 | 7.45 | -0.67% | 355,726 |
| 2025-12-08 | 7.55 | 7.60 | 7.42 | 7.50 | -0.33% | 274,882 |
| 2025-12-05 | 7.51 | 7.70 | 7.47 | 7.53 | +0.67% | 451,052 |
| 2025-12-04 | 7.40 | 7.56 | 7.38 | 7.47 | +2.96% | 504,054 |
| 2025-12-03 | 7.15 | 7.44 | 7.01 | 7.26 | +2.69% | 1,011,558 |
| 2025-12-02 | 7.02 | 7.20 | 7.01 | 7.07 | -0.56% | 494,458 |
| 2025-12-01 | 7.70 | 7.75 | 6.85 | 7.11 | -16.01% | 2,938,759 |
| 2025-11-28 | 8.25 | 8.47 | 8.21 | 8.46 | +3.29% | 481,196 |
| 2025-11-27 | 7.89 | 8.36 | 7.87 | 8.20 | +4.13% | 497,975 |
| 2025-11-26 | 7.71 | 7.97 | 7.57 | 7.87 | +1.48% | 744,585 |
| 2025-11-25 | 7.70 | 7.78 | 7.51 | 7.75 | +2.11% | 651,614 |
| 2025-11-24 | 7.81 | 7.81 | 7.51 | 7.59 | -0.20% | 808,809 |
| 2025-11-21 | 7.70 | 7.71 | 7.46 | 7.61 | -5.23% | 1,103,724 |
| 2025-11-20 | 8.27 | 8.37 | 8.03 | 8.03 | -1.17% | 963,039 |
| 2025-11-19 | 7.75 | 8.13 | 7.50 | 8.13 | -1.81% | 1,866,068 |
| 2025-11-18 | 9.48 | 9.48 | 8.05 | 8.28 | -15.99% | 2,408,201 |
| 2025-11-17 | 10.21 | 10.26 | 9.78 | 9.85 | -3.71% | 407,683 |
| 2025-11-14 | 10.25 | 10.34 | 9.87 | 10.23 | -1.73% | 376,429 |
| 2025-11-13 | 10.65 | 10.79 | 10.30 | 10.41 | -0.86% | 140,915 |
| 2025-11-12 | 10.25 | 10.74 | 10.10 | 10.50 | +2.94% | 273,516 |
| 2025-11-11 | 10.01 | 10.55 | 10.00 | 10.20 | +2.20% | 470,990 |
| 2025-11-10 | 10.32 | 10.46 | 9.98 | 9.98 | -0.20% | 342,457 |
| 2025-11-07 | 10.14 | 10.29 | 9.98 | 10.00 | -2.25% | 395,825 |
| 2025-11-06 | 10.37 | 10.52 | 10.13 | 10.23 | -2.11% | 339,607 |
| 2025-11-05 | 10.46 | 10.56 | 10.29 | 10.45 | -1.69% | 295,397 |
| 2025-11-04 | 10.82 | 10.85 | 10.56 | 10.63 | -4.23% | 317,488 |
| 2025-11-03 | 11.12 | 11.28 | 10.96 | 11.10 | +0.09% | 168,062 |
| 2025-10-31 | 11.04 | 11.18 | 10.97 | 11.09 | +0.36% | 310,362 |
| 2025-10-30 | 11.20 | 11.20 | 10.90 | 11.05 | -0.27% | 253,068 |
| 2025-10-29 | 11.65 | 11.65 | 11.08 | 11.08 | -4.89% | 346,310 |
| 2025-10-28 | 11.47 | 11.67 | 11.32 | 11.65 | +0.00% | 512,021 |
| 2025-10-27 | 12.00 | 12.02 | 11.50 | 11.65 | -1.10% | 235,507 |
| 2025-10-24 | 11.78 | 11.86 | 11.58 | 11.78 | +1.46% | 206,458 |
| 2025-10-23 | 12.30 | 12.30 | 11.61 | 11.61 | -5.53% | 449,012 |
| 2025-10-22 | 12.47 | 12.54 | 12.03 | 12.29 | -3.23% | 404,523 |
| 2025-10-21 | 12.00 | 13.27 | 12.00 | 12.70 | +6.90% | 1,343,682 |
| 2025-10-20 | 11.10 | 11.90 | 11.10 | 11.88 | +9.29% | 660,468 |
| 2025-10-17 | 10.87 | 11.06 | 10.52 | 10.87 | -2.51% | 355,394 |
| 2025-10-16 | 11.06 | 11.20 | 10.93 | 11.15 | +0.90% | 219,360 |
| 2025-10-15 | 11.19 | 11.33 | 10.90 | 11.05 | +1.75% | 301,657 |
| 2025-10-14 | 11.26 | 11.26 | 10.67 | 10.86 | -5.15% | 493,020 |
| 2025-10-13 | 11.30 | 11.86 | 11.30 | 11.45 | +1.69% | 346,383 |
| 2025-10-10 | 11.73 | 11.77 | 11.26 | 11.26 | -4.66% | 306,848 |
| 2025-10-09 | 11.55 | 11.96 | 11.55 | 11.81 | +2.96% | 322,278 |
| 2025-10-08 | 11.40 | 11.68 | 11.30 | 11.47 | -1.29% | 224,687 |
| 2025-10-07 | 11.70 | 11.85 | 11.51 | 11.62 | -1.02% | 262,805 |
| 2025-10-06 | 11.62 | 11.81 | 11.14 | 11.74 | +1.29% | 216,948 |
| 2025-10-03 | 11.61 | 11.64 | 11.32 | 11.59 | +1.22% | 165,548 |
| 2025-10-02 | 11.30 | 11.68 | 11.30 | 11.45 | +2.78% | 319,740 |
| 2025-10-01 | 11.00 | 11.24 | 10.97 | 11.14 | +0.36% | 165,372 |
| 2025-09-30 | 11.19 | 11.19 | 10.99 | 11.10 | -0.80% | 190,850 |
| 2025-09-29 | 11.26 | 11.42 | 11.09 | 11.19 | +0.99% | 205,436 |
| 2025-09-26 | 11.49 | 11.55 | 11.01 | 11.08 | -3.90% | 379,664 |
| 2025-09-25 | 11.65 | 11.75 | 11.50 | 11.53 | -1.03% | 342,708 |
| 2025-09-24 | 11.60 | 11.75 | 11.42 | 11.65 | -1.19% | 436,971 |
| 2025-09-23 | 11.44 | 12.22 | 11.41 | 11.79 | +3.69% | 660,298 |
| 2025-09-22 | 10.74 | 11.45 | 10.66 | 11.37 | +5.47% | 789,719 |
| 2025-09-19 | 10.90 | 10.91 | 10.46 | 10.78 | -0.74% | 1,977,359 |
| 2025-09-18 | 10.53 | 11.03 | 10.39 | 10.86 | +4.73% | 901,358 |
| 2025-09-17 | 10.27 | 10.41 | 10.11 | 10.37 | +0.68% | 231,566 |
| 2025-09-16 | 10.49 | 10.49 | 10.25 | 10.30 | -0.87% | 228,134 |
| 2025-09-15 | 9.90 | 10.67 | 9.89 | 10.39 | +6.18% | 787,784 |
| 2025-09-12 | 9.95 | 9.96 | 9.68 | 9.79 | -0.81% | 277,348 |
| 2025-09-11 | 9.87 | 10.12 | 9.80 | 9.87 | +0.66% | 373,870 |
| 2025-09-10 | 9.92 | 10.01 | 9.61 | 9.80 | +1.98% | 459,271 |
| 2025-09-09 | 9.73 | 9.83 | 9.52 | 9.61 | -1.03% | 276,898 |
| 2025-09-08 | 9.70 | 9.90 | 9.60 | 9.71 | -0.05% | 200,736 |
| 2025-09-05 | 9.79 | 9.96 | 9.66 | 9.71 | +1.20% | 286,173 |
| 2025-09-04 | 9.60 | 9.75 | 9.53 | 9.60 | +0.79% | 282,337 |
| 2025-09-03 | 9.73 | 9.89 | 9.48 | 9.53 | -0.26% | 580,432 |
| 2025-09-02 | 9.71 | 9.71 | 9.39 | 9.55 | -2.10% | 574,905 |
| 2025-09-01 | 9.91 | 9.98 | 9.71 | 9.76 | -2.30% | 273,749 |
| 2025-08-29 | 10.01 | 10.13 | 9.85 | 9.98 | -1.04% | 283,490 |
| 2025-08-28 | 9.96 | 10.28 | 9.96 | 10.09 | +0.80% | 139,677 |
| 2025-08-27 | 10.24 | 10.32 | 9.95 | 10.01 | -2.05% | 201,626 |
| 2025-08-26 | 10.13 | 10.28 | 9.96 | 10.22 | -0.10% | 180,440 |
| 2025-08-25 | 10.24 | 10.37 | 10.17 | 10.23 | -0.10% | 150,840 |
| 2025-08-22 | 9.72 | 10.30 | 9.71 | 10.24 | +5.24% | 503,505 |
| 2025-08-21 | 9.88 | 9.95 | 9.66 | 9.73 | -1.62% | 262,839 |
| 2025-08-20 | 9.90 | 10.02 | 9.70 | 9.89 | -2.37% | 404,482 |
| 2025-08-19 | 10.22 | 10.23 | 10.08 | 10.13 | -0.69% | 274,574 |
| 2025-08-18 | 10.20 | 10.22 | 10.00 | 10.20 | -0.39% | 241,298 |
| 2025-08-15 | 10.47 | 10.47 | 10.18 | 10.24 | +0.29% | 238,351 |
| 2025-08-14 | 10.40 | 10.46 | 10.15 | 10.21 | -2.20% | 275,047 |
| 2025-08-13 | 10.52 | 10.65 | 10.34 | 10.44 | -1.42% | 376,686 |
| 2025-08-12 | 10.51 | 10.59 | 10.12 | 10.59 | +0.67% | 322,804 |
| 2025-08-11 | 10.76 | 10.81 | 10.50 | 10.52 | -1.50% | 192,817 |
| 2025-08-08 | 10.41 | 10.77 | 10.35 | 10.68 | +2.59% | 260,439 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+32.33%). Worst month: Nov (-28.53%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ams AG's (AMS.SW) latest close?
18.06 on 2026-08-07, from the Closelook data lake's daily price record.
What is AMS.SW's 52-week high and low?
23.82 high and 6.85 low over the trailing 52 weeks, as of 2026-08-07.
What is Ams AG's strongest and weakest month historically?
Historically, AMS.SW's strongest calendar month has been May (average +32.33%) and its weakest Nov (average -28.53%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 462 daily bars in the Closelook data lake.