ams AG (AMSSY) — 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 | 11.46 | 11.46 | 11.04 | 11.22 | +2.75% | 3,500 |
| 2026-08-06 | 10.79 | 11.04 | 10.79 | 10.92 | -5.37% | 1,900 |
| 2026-08-05 | 11.47 | 11.54 | 11.47 | 11.54 | +6.14% | 1,000 |
| 2026-08-04 | 10.85 | 10.93 | 10.63 | 10.87 | +4.54% | 17,500 |
| 2026-08-03 | 10.19 | 10.40 | 10.19 | 10.40 | +2.77% | 2,700 |
| 2026-07-31 | 10.42 | 10.42 | 10.11 | 10.12 | +3.37% | 2,200 |
| 2026-07-30 | 9.89 | 10.00 | 9.79 | 9.79 | +5.38% | 6,500 |
| 2026-07-29 | 9.67 | 9.70 | 9.29 | 9.29 | -5.11% | 9,900 |
| 2026-07-28 | 9.63 | 9.93 | 9.63 | 9.79 | +0.20% | 4,000 |
| 2026-07-27 | 9.97 | 9.97 | 9.77 | 9.77 | +1.01% | 300 |
| 2026-07-24 | 9.67 | 9.67 | 9.67 | 9.67 | -1.39% | 1,900 |
| 2026-07-23 | 9.81 | 9.81 | 9.81 | 9.81 | -7.07% | 2,098 |
| 2026-07-22 | 10.55 | 10.55 | 10.55 | 10.55 | -0.24% | 16,690 |
| 2026-07-21 | 10.58 | 10.58 | 10.58 | 10.58 | +13.10% | 4,670 |
| 2026-07-20 | 9.35 | 9.35 | 9.35 | 9.35 | -3.72% | 2,033 |
| 2026-07-17 | 10.03 | 10.03 | 9.14 | 9.71 | -14.33% | 16,000 |
| 2026-07-16 | 11.64 | 11.64 | 11.28 | 11.34 | -2.24% | 5,000 |
| 2026-07-15 | 11.60 | 11.60 | 11.60 | 11.60 | -4.17% | 600 |
| 2026-07-14 | 12.78 | 12.78 | 12.11 | 12.11 | +2.50% | 2,500 |
| 2026-07-13 | 11.82 | 11.85 | 11.55 | 11.81 | +2.70% | 3,300 |
| 2026-07-10 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | 400 |
| 2026-07-09 | 11.80 | 12.24 | 11.50 | 11.90 | +5.17% | 1,600 |
| 2026-07-08 | 11.11 | 11.31 | 10.98 | 11.31 | +0.31% | 3,000 |
| 2026-07-07 | 11.38 | 11.62 | 11.14 | 11.28 | -7.62% | 45,200 |
| 2026-07-06 | 12.50 | 12.50 | 12.04 | 12.21 | +3.56% | 5,900 |
| 2026-07-02 | 11.98 | 12.04 | 11.10 | 11.79 | +17.59% | 52,100 |
| 2026-07-01 | 10.03 | 10.03 | 10.03 | 10.03 | -6.71% | 98,160 |
| 2026-06-30 | 10.75 | 10.75 | 10.75 | 10.75 | +3.40% | 486 |
| 2026-06-29 | 10.39 | 10.39 | 10.39 | 10.39 | -8.50% | 3,460 |
| 2026-06-26 | 11.13 | 11.36 | 11.13 | 11.36 | +0.11% | 4,100 |
| 2026-06-25 | 11.35 | 11.35 | 11.35 | 11.35 | +0.06% | 3,771 |
| 2026-06-24 | 11.34 | 11.34 | 11.34 | 11.34 | -0.86% | 3,118 |
| 2026-06-23 | 11.44 | 11.44 | 11.44 | 11.44 | -4.36% | 6,239 |
| 2026-06-22 | 11.96 | 11.96 | 11.96 | 11.96 | +3.47% | 198 |
| 2026-06-18 | 10.97 | 11.56 | 10.97 | 11.56 | -0.72% | 4,500 |
| 2026-06-17 | 10.00 | 11.64 | 10.00 | 11.64 | -0.68% | 4,700 |
| 2026-06-16 | 11.72 | 11.72 | 11.72 | 11.72 | -5.16% | 880 |
| 2026-06-15 | 12.36 | 12.36 | 12.36 | 12.36 | +17.23% | 2,039 |
| 2026-06-12 | 10.54 | 10.54 | 10.54 | 10.54 | -0.49% | 0 |
| 2026-06-11 | 10.60 | 10.60 | 10.60 | 10.60 | +3.06% | 3,584 |
| 2026-06-10 | 10.28 | 10.28 | 10.28 | 10.28 | -6.64% | 3,445 |
| 2026-06-09 | 11.01 | 11.01 | 11.01 | 11.01 | -0.86% | 11,145 |
| 2026-06-08 | 11.11 | 11.11 | 11.11 | 11.11 | -0.40% | 9,734 |
| 2026-06-05 | 11.15 | 11.15 | 11.15 | 11.15 | -18.03% | 10,854 |
| 2026-06-04 | 13.61 | 13.61 | 13.61 | 13.61 | +0.60% | 6,094 |
| 2026-06-03 | 13.53 | 13.53 | 13.53 | 13.53 | -1.13% | 21,766 |
| 2026-06-02 | 13.68 | 13.68 | 13.68 | 13.68 | +9.05% | 5,310 |
| 2026-06-01 | 12.55 | 12.55 | 12.55 | 12.55 | -0.92% | 10,365 |
| 2026-05-29 | 12.66 | 12.66 | 12.66 | 12.66 | -2.50% | 4,952 |
| 2026-05-28 | 12.99 | 12.99 | 12.99 | 12.99 | -4.53% | 12,667 |
| 2026-05-27 | 13.60 | 13.60 | 13.60 | 13.60 | -4.47% | 22,543 |
| 2026-05-26 | 14.24 | 14.24 | 14.24 | 14.24 | +0.64% | 14,447 |
| 2026-05-22 | 14.15 | 14.15 | 14.15 | 14.15 | +8.97% | 2,918 |
| 2026-05-21 | 12.98 | 12.98 | 12.98 | 12.98 | +1.59% | 12,634 |
| 2026-05-20 | 12.78 | 12.78 | 12.78 | 12.78 | +5.57% | 3,432 |
| 2026-05-18 | 12.11 | 12.11 | 12.11 | 12.11 | +3.59% | 8,037 |
| 2026-05-15 | 11.69 | 11.69 | 11.69 | 11.69 | -1.41% | 9,886 |
| 2026-05-14 | 11.86 | 11.86 | 11.86 | 11.86 | -0.24% | 8,241 |
| 2026-05-13 | 11.88 | 11.88 | 11.88 | 11.88 | +6.59% | 1,316 |
| 2026-05-12 | 11.15 | 11.15 | 11.15 | 11.15 | -9.00% | 5,037 |
| 2026-05-11 | 12.25 | 12.25 | 12.25 | 12.25 | +14.34% | 12,093 |
| 2026-05-08 | 10.71 | 10.71 | 10.71 | 10.71 | +4.87% | 10,109 |
| 2026-05-07 | 10.22 | 10.22 | 10.22 | 10.22 | +25.50% | 2,456 |
| 2026-05-06 | 8.14 | 8.14 | 8.14 | 8.14 | +2.26% | 1,347 |
| 2026-05-04 | 7.96 | 7.96 | 7.96 | 7.96 | +2.50% | 395 |
| 2026-05-01 | 7.77 | 7.77 | 7.77 | 7.77 | +0.32% | 175 |
| 2026-04-30 | 7.74 | 7.74 | 7.74 | 7.74 | +3.38% | 1,764 |
| 2026-04-28 | 7.49 | 7.49 | 7.49 | 7.49 | -1.82% | 1,125 |
| 2026-04-27 | 7.63 | 7.63 | 7.63 | 7.63 | +1.82% | 1,332 |
| 2026-04-24 | 7.49 | 7.49 | 7.49 | 7.49 | -6.94% | 1,202 |
| 2026-04-23 | 8.05 | 8.05 | 8.05 | 8.05 | -0.07% | 1,015 |
| 2026-04-22 | 8.06 | 8.06 | 8.06 | 8.06 | +0.45% | 1,379 |
| 2026-04-21 | 8.02 | 8.02 | 8.02 | 8.02 | -0.89% | 628 |
| 2026-04-20 | 8.09 | 8.09 | 8.09 | 8.09 | -2.14% | 2,530 |
| 2026-04-17 | 8.27 | 8.27 | 8.27 | 8.27 | +14.70% | 4,700 |
| 2026-04-16 | 7.21 | 7.21 | 7.21 | 7.21 | +5.27% | 768 |
| 2026-04-14 | 6.85 | 6.85 | 6.85 | 6.85 | +2.61% | 3,712 |
| 2026-04-13 | 6.67 | 6.67 | 6.67 | 6.67 | +1.18% | 525 |
| 2026-04-10 | 6.60 | 6.60 | 6.60 | 6.60 | +5.54% | 1,500 |
| 2026-04-09 | 6.25 | 6.25 | 6.25 | 6.25 | +16.19% | 1,032 |
| 2026-03-27 | 5.38 | 5.38 | 5.38 | 5.38 | -2.89% | 152 |
| 2026-03-26 | 5.54 | 5.54 | 5.54 | 5.54 | +6.50% | 3,762 |
| 2026-03-23 | 5.20 | 5.20 | 5.20 | 5.20 | -1.01% | 100 |
| 2026-03-17 | 5.25 | 5.25 | 5.25 | 5.25 | +2.84% | 4,119 |
| 2026-03-12 | 5.11 | 5.11 | 5.11 | 5.11 | -0.39% | 100 |
| 2026-03-11 | 5.13 | 5.13 | 5.13 | 5.13 | -1.14% | 1,100 |
| 2026-03-10 | 5.19 | 5.19 | 5.19 | 5.19 | -1.74% | 230 |
| 2026-03-05 | 5.28 | 5.28 | 5.28 | 5.28 | -6.84% | 1,845 |
| 2026-02-26 | 5.67 | 5.67 | 5.67 | 5.67 | +2.66% | 108 |
| 2026-02-24 | 5.52 | 5.52 | 5.52 | 5.52 | +0.42% | 600 |
| 2026-02-20 | 5.50 | 5.50 | 5.50 | 5.50 | -2.48% | 731 |
| 2026-02-18 | 5.64 | 5.64 | 5.64 | 5.64 | +7.45% | 299 |
| 2026-02-11 | 5.25 | 5.25 | 5.25 | 5.25 | -9.19% | 225 |
| 2026-02-10 | 5.78 | 5.78 | 5.78 | 5.78 | +13.63% | 330 |
| 2026-02-03 | 5.09 | 5.09 | 5.09 | 5.09 | -4.20% | 800 |
| 2026-01-28 | 5.31 | 5.31 | 5.31 | 5.31 | +1.12% | 100 |
| 2026-01-15 | 5.25 | 5.25 | 5.25 | 5.25 | +2.98% | 1,000 |
| 2026-01-08 | 5.10 | 5.10 | 5.10 | 5.10 | -8.47% | 588 |
| 2026-01-07 | 5.57 | 5.57 | 5.57 | 5.57 | +16.09% | 300 |
| 2025-12-23 | 4.80 | 4.80 | 4.80 | 4.80 | +3.99% | 379 |
| 2025-12-16 | 4.61 | 4.61 | 4.61 | 4.61 | -0.69% | 200 |
| 2025-12-15 | 4.65 | 4.65 | 4.65 | 4.65 | +0.04% | 600 |
| 2025-12-11 | 4.64 | 4.64 | 4.64 | 4.64 | +1.11% | 2,042 |
| 2025-12-10 | 4.59 | 4.59 | 4.59 | 4.59 | -0.61% | 100 |
| 2025-12-08 | 4.62 | 4.62 | 4.62 | 4.62 | -0.41% | 214 |
| 2025-12-04 | 4.64 | 4.64 | 4.64 | 4.64 | +5.55% | 1,500 |
| 2025-12-03 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | 650 |
| 2025-12-02 | 4.42 | 4.42 | 4.42 | 4.42 | -2.65% | 620 |
| 2025-12-01 | 4.54 | 4.54 | 4.54 | 4.54 | -5.70% | 491 |
| 2025-11-28 | 4.81 | 4.81 | 4.81 | 4.81 | +3.26% | 140 |
| 2025-11-21 | 4.66 | 4.66 | 4.66 | 4.66 | -9.83% | 2,075 |
| 2025-11-18 | 5.17 | 5.17 | 5.17 | 5.17 | -18.21% | 992 |
| 2025-11-10 | 6.32 | 6.32 | 6.32 | 6.32 | +1.07% | 139 |
| 2025-11-07 | 6.25 | 6.25 | 6.25 | 6.25 | -1.54% | 351 |
| 2025-11-06 | 6.35 | 6.35 | 6.35 | 6.35 | -1.61% | 128 |
| 2025-11-05 | 6.45 | 6.45 | 6.45 | 6.45 | -1.86% | 6,737 |
| 2025-11-04 | 6.57 | 6.57 | 6.57 | 6.57 | -10.33% | 490 |
| 2025-10-27 | 7.33 | 7.33 | 7.33 | 7.33 | -1.54% | 486 |
| 2025-10-23 | 7.45 | 7.45 | 7.45 | 7.45 | +5.74% | 922 |
| 2025-10-10 | 7.04 | 7.04 | 7.04 | 7.04 | +0.98% | 404 |
| 2025-10-08 | 6.97 | 6.97 | 6.97 | 6.97 | -3.42% | 601 |
| 2025-10-07 | 7.22 | 7.22 | 7.22 | 7.22 | -0.50% | 1,250 |
| 2025-10-03 | 7.26 | 7.26 | 7.26 | 7.26 | +0.72% | 100 |
| 2025-10-02 | 7.20 | 7.20 | 7.20 | 7.20 | -3.07% | 900 |
| 2025-09-23 | 7.43 | 7.43 | 7.43 | 7.43 | +4.69% | 363 |
| 2025-09-22 | 7.10 | 7.10 | 7.10 | 7.10 | +3.57% | 3,087 |
| 2025-09-18 | 6.85 | 6.85 | 6.85 | 6.85 | +2.45% | 182 |
| 2025-09-15 | 6.69 | 6.69 | 6.69 | 6.69 | +9.91% | 2,585 |
| 2025-09-10 | 6.09 | 6.09 | 6.09 | 6.09 | +0.74% | 1,000 |
| 2025-09-03 | 6.04 | 6.04 | 6.04 | 6.04 | -0.92% | 275 |
| 2025-08-27 | 6.10 | 6.10 | 6.10 | 6.10 | +1.74% | 190 |
| 2025-08-21 | 5.99 | 5.99 | 5.99 | 5.99 | -9.36% | 106 |
| 2025-08-07 | 6.61 | 6.61 | 6.61 | 6.61 | +3.41% | 985 |
| 2025-08-06 | 6.39 | 6.39 | 6.39 | 6.39 | -2.04% | 585 |
| 2025-08-01 | 6.53 | 6.53 | 6.53 | 6.53 | -1.83% | 105 |
| 2025-07-31 | 6.65 | 6.65 | 6.65 | 6.65 | -7.02% | 1,682 |
| 2025-07-30 | 7.15 | 7.15 | 7.15 | 7.15 | +3.34% | 1,100 |
| 2025-07-25 | 6.92 | 6.92 | 6.92 | 6.92 | -10.77% | 239 |
| 2025-07-21 | 7.76 | 7.76 | 7.76 | 7.76 | -1.42% | 469 |
| 2025-07-17 | 7.87 | 7.87 | 7.87 | 7.87 | +4.50% | 311 |
| 2025-07-15 | 7.53 | 7.53 | 7.53 | 7.53 | -3.08% | 370 |
| 2025-07-10 | 7.77 | 7.77 | 7.77 | 7.77 | +2.79% | 872 |
| 2025-07-09 | 7.56 | 7.56 | 7.56 | 7.56 | +1.45% | 211 |
| 2025-07-08 | 7.45 | 7.45 | 7.45 | 7.45 | +3.78% | 500 |
| 2025-07-02 | 7.18 | 7.18 | 7.18 | 7.18 | +6.34% | 1,300 |
| 2025-06-30 | 6.75 | 6.75 | 6.75 | 6.75 | +6.08% | 1,473 |
| 2025-06-27 | 6.36 | 6.36 | 6.36 | 6.36 | +20.35% | 9,219 |
| 2025-06-23 | 5.29 | 5.29 | 5.29 | 5.29 | +5.09% | 392 |
| 2025-06-04 | 5.03 | 5.03 | 5.03 | 5.03 | +1.74% | 100 |
| 2025-05-27 | 4.95 | 4.95 | 4.95 | 4.95 | +3.97% | 500 |
| 2025-05-12 | 4.76 | 4.76 | 4.76 | 4.76 | +8.51% | 670 |
| 2025-05-09 | 4.38 | 4.38 | 4.38 | 4.38 | +2.36% | 23 |
| 2025-05-06 | 4.28 | 4.28 | 4.28 | 4.28 | -11.18% | 100 |
| 2025-05-02 | 4.82 | 4.82 | 4.82 | 4.82 | +11.60% | 161 |
| 2025-04-25 | 4.32 | 4.32 | 4.32 | 4.32 | +15.42% | 334 |
| 2025-04-21 | 3.74 | 3.74 | 3.74 | 3.74 | -0.64% | 405 |
| 2025-04-15 | 3.77 | 3.77 | 3.77 | 3.77 | +9.28% | 5,433 |
| 2025-04-11 | 3.45 | 3.45 | 3.45 | 3.45 | +13.54% | 366 |
| 2025-04-09 | 3.04 | 3.04 | 3.04 | 3.04 | -11.33% | 223 |
| 2025-04-07 | 3.42 | 3.42 | 3.42 | 3.42 | -1.86% | 2,458 |
| 2025-04-04 | 3.49 | 3.49 | 3.49 | 3.49 | -12.23% | 2,592 |
| 2025-04-03 | 3.98 | 3.98 | 3.98 | 3.98 | -12.04% | 3,101 |
| 2025-03-28 | 4.52 | 4.52 | 4.52 | 4.52 | -7.51% | 460 |
| 2025-03-27 | 4.89 | 4.89 | 4.89 | 4.89 | +3.58% | 218 |
| 2025-03-26 | 4.72 | 4.72 | 4.72 | 4.72 | -5.51% | 300 |
| 2025-03-24 | 4.99 | 4.99 | 4.99 | 4.99 | -1.73% | 1,058 |
| 2025-03-21 | 5.08 | 5.08 | 5.08 | 5.08 | -7.94% | 262 |
| 2025-03-18 | 5.52 | 5.52 | 5.52 | 5.52 | +0.05% | 23 |
| 2025-03-17 | 5.51 | 5.51 | 5.51 | 5.51 | +2.99% | 530 |
| 2025-03-14 | 5.36 | 5.36 | 5.36 | 5.36 | +2.41% | 32 |
| 2025-03-10 | 5.23 | 5.23 | 5.23 | 5.23 | -0.31% | 25,123 |
| 2025-03-07 | 5.25 | 5.25 | 5.25 | 5.25 | -0.04% | 227 |
| 2025-03-06 | 5.25 | 5.25 | 5.25 | 5.25 | +6.60% | 585 |
| 2025-03-04 | 4.92 | 4.92 | 4.92 | 4.92 | -4.39% | 9 |
| 2025-02-28 | 5.15 | 5.15 | 5.15 | 5.15 | -4.01% | 8 |
| 2025-02-27 | 5.36 | 5.36 | 5.36 | 5.36 | -3.70% | 441 |
| 2025-02-26 | 5.57 | 5.57 | 5.57 | 5.57 | +2.02% | 13 |
| 2025-02-25 | 5.46 | 5.46 | 5.46 | 5.46 | -7.71% | 180 |
| 2025-02-24 | 5.92 | 5.92 | 5.92 | 5.92 | +4.76% | 5,137 |
| 2025-02-21 | 5.65 | 5.65 | 5.65 | 5.65 | +5.69% | 40 |
| 2025-02-20 | 5.34 | 5.34 | 5.34 | 5.34 | -0.91% | 7 |
| 2025-02-18 | 5.39 | 5.39 | 5.39 | 5.39 | +8.58% | 1,219 |
| 2025-02-14 | 4.96 | 4.96 | 4.96 | 4.96 | +11.65% | 158 |
| 2025-02-11 | 4.45 | 4.45 | 4.45 | 4.45 | +20.58% | 2,300 |
| 2025-02-10 | 3.69 | 3.69 | 3.69 | 3.69 | -1.65% | 215 |
| 2025-02-07 | 3.75 | 3.75 | 3.75 | 3.75 | +3.53% | 1,050 |
| 2025-02-05 | 3.62 | 3.62 | 3.62 | 3.62 | -0.30% | 10 |
| 2025-02-04 | 3.63 | 3.63 | 3.63 | 3.63 | +2.83% | 97 |
| 2025-02-03 | 3.53 | 3.53 | 3.53 | 3.53 | -2.89% | 1,159 |
| 2025-01-31 | 3.64 | 3.64 | 3.64 | 3.64 | -6.93% | 2,032 |
| 2025-01-28 | 3.91 | 3.91 | 3.91 | 3.91 | +6.43% | 36 |
| 2025-01-22 | 3.67 | 3.67 | 3.67 | 3.67 | -0.51% | 1,146 |
| 2025-01-21 | 3.69 | 3.69 | 3.69 | 3.69 | +7.36% | 125 |
| 2025-01-17 | 3.44 | 3.44 | 3.44 | 3.44 | +1.24% | 283 |
| 2025-01-15 | 3.40 | 3.40 | 3.40 | 3.40 | +4.75% | 163 |
| 2025-01-14 | 3.24 | 3.24 | 3.24 | 3.24 | -3.31% | 791 |
| 2025-01-13 | 3.35 | 3.35 | 3.35 | 3.35 | -3.04% | 605 |
| 2025-01-10 | 3.46 | 3.46 | 3.46 | 3.46 | -0.35% | 137 |
| 2025-01-08 | 3.47 | 3.47 | 3.47 | 3.47 | -10.75% | 680 |
| 2025-01-06 | 3.89 | 3.89 | 3.89 | 3.89 | +12.95% | 456 |
| 2025-01-03 | 3.44 | 3.44 | 3.44 | 3.44 | +3.96% | 1,995 |
| 2024-12-31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.24% | 855 |
| 2024-12-30 | 3.32 | 3.32 | 3.32 | 3.32 | -3.32% | 369 |
| 2024-12-27 | 3.43 | 3.43 | 3.43 | 3.43 | +5.27% | 122 |
| 2024-12-26 | 3.26 | 3.26 | 3.26 | 3.26 | +0.18% | 681 |
| 2024-12-24 | 3.26 | 3.26 | 3.26 | 3.26 | +0.00% | 2,022 |
| 2024-12-23 | 3.26 | 3.26 | 3.26 | 3.26 | -1.36% | 1,579 |
| 2024-12-19 | 3.30 | 3.30 | 3.30 | 3.30 | -11.43% | 503 |
| 2024-12-17 | 3.73 | 3.73 | 3.73 | 3.73 | -3.99% | 787 |
| 2024-12-16 | 3.88 | 3.88 | 3.88 | 3.88 | +1.12% | 566 |
| 2024-12-13 | 3.84 | 3.84 | 3.84 | 3.84 | -2.19% | 158 |
| 2024-12-12 | 3.92 | 3.92 | 3.92 | 3.92 | +3.45% | 2,143 |
| 2024-12-10 | 3.79 | 3.79 | 3.79 | 3.79 | -1.20% | 7 |
| 2024-12-09 | 3.84 | 3.84 | 3.84 | 3.84 | +7.71% | 276 |
| 2024-12-06 | 3.56 | 3.56 | 3.56 | 3.56 | +2.38% | 1,983 |
| 2024-12-05 | 3.48 | 3.48 | 3.48 | 3.48 | +3.72% | 256 |
| 2024-12-04 | 3.36 | 3.36 | 3.36 | 3.36 | +5.30% | 504 |
| 2024-12-03 | 3.19 | 3.19 | 3.19 | 3.19 | -4.84% | 23,346 |
| 2024-12-02 | 3.35 | 3.35 | 3.35 | 3.35 | +4.72% | 1,406 |
| 2024-11-29 | 3.20 | 3.20 | 3.20 | 3.20 | +3.46% | 4,239 |
| 2024-11-27 | 3.09 | 3.09 | 3.09 | 3.09 | -7.92% | 800 |
| 2024-11-26 | 3.36 | 3.36 | 3.36 | 3.36 | -2.58% | 376 |
| 2024-11-25 | 3.45 | 3.45 | 3.45 | 3.45 | +5.51% | 2,326 |
| 2024-11-22 | 3.27 | 3.27 | 3.27 | 3.27 | -2.30% | 437 |
| 2024-11-21 | 3.34 | 3.34 | 3.34 | 3.34 | +8.68% | 2,920 |
| 2024-11-20 | 3.08 | 3.08 | 3.08 | 3.08 | -3.12% | 14,000 |
| 2024-11-19 | 3.18 | 3.18 | 3.18 | 3.18 | -3.90% | 183 |
| 2024-11-18 | 3.31 | 3.31 | 3.31 | 3.31 | -4.01% | 3,496 |
| 2024-11-15 | 3.44 | 3.44 | 3.44 | 3.44 | -7.00% | 10,217 |
| 2024-11-14 | 3.70 | 3.70 | 3.70 | 3.70 | -1.93% | 6,248 |
| 2024-11-12 | 3.77 | 3.77 | 3.77 | 3.77 | -5.70% | 1,673 |
| 2024-11-11 | 4.00 | 4.00 | 4.00 | 4.00 | -4.51% | 564 |
| 2024-11-08 | 4.19 | 4.19 | 4.19 | 4.19 | +4.15% | 867 |
| 2024-11-07 | 4.03 | 4.03 | 4.03 | 4.03 | -15.10% | 5,088 |
| 2024-11-06 | 4.74 | 4.74 | 4.74 | 4.74 | -2.25% | 150 |
| 2024-11-05 | 4.85 | 4.85 | 4.85 | 4.85 | +0.79% | 1,124 |
| 2024-11-04 | 4.81 | 4.81 | 4.81 | 4.81 | -4.11% | 1,336 |
| 2024-11-01 | 5.02 | 5.02 | 5.02 | 5.02 | +2.72% | 680 |
| 2024-10-31 | 4.88 | 4.88 | 4.88 | 4.88 | -8.23% | 2,402 |
| 2024-10-30 | 5.32 | 5.32 | 5.32 | 5.32 | -5.75% | 2,010 |
| 2024-10-29 | 5.65 | 5.65 | 5.65 | 5.65 | -5.93% | 439 |
| 2024-10-28 | 6.00 | 6.00 | 6.00 | 6.00 | +1.80% | 394 |
| 2024-10-25 | 5.90 | 5.90 | 5.90 | 5.90 | +2.36% | 602 |
| 2024-10-23 | 5.76 | 5.76 | 5.76 | 5.76 | -5.25% | 593 |
| 2024-10-22 | 6.08 | 6.08 | 6.08 | 6.08 | +2.79% | 816 |
| 2024-10-21 | 5.92 | 5.92 | 5.92 | 5.92 | -1.47% | 2,563 |
| 2024-10-18 | 6.00 | 6.00 | 6.00 | 6.00 | -2.75% | 4,895 |
| 2024-10-16 | 6.17 | 6.17 | 6.17 | 6.17 | +5.74% | 226 |
| 2024-10-15 | 5.84 | 5.84 | 5.84 | 5.84 | -3.52% | 3,158 |
| 2024-10-14 | 6.05 | 6.05 | 6.05 | 6.05 | +0.23% | 224 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+32.80%). Worst month: Nov (-31.54%). 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 (AMSSY) latest close?
11.22 on 2026-08-07, from the Closelook data lake's daily price record.
What is AMSSY's 52-week high and low?
14.24 high and 4.40 low over the trailing 52 weeks, as of 2026-08-07.
What is ams AG's strongest and weakest month historically?
Historically, AMSSY's strongest calendar month has been May (average +32.80%) and its weakest Nov (average -31.54%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 253 daily bars in the Closelook data lake.