American Superconductor Corporation (BIT:1AMSC)
Italy
· Delayed Price · Currency is EUR 52.74
0.00 (0.00%)
At close: Sep 26, 2025
American Superconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 2.86% | - |
| Sep 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -7.09% | - |
| Sep 24, 2025 | 51.08 | 54.62 | 51.08 | 52.74 | 52.74 | -6.65% | 116 |
| Sep 23, 2025 | 55.72 | 56.60 | 55.40 | 56.50 | 56.50 | 2.10% | 815 |
| Sep 22, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -2.09% | - |
| Sep 19, 2025 | 55.50 | 57.50 | 55.00 | 56.52 | 56.52 | 10.35% | 438 |
| Sep 18, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 8.52% | - |
| Sep 17, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.14% | - |
| Sep 16, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -3.73% | - |
| Sep 15, 2025 | 49.63 | 49.63 | 49.63 | 48.48 | 48.48 | 10.23% | 28 |
| Sep 12, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -0.79% | - |
| Sep 11, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 4.01% | - |
| Sep 10, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | -1.48% | - |
| Sep 9, 2025 | 44.82 | 44.82 | 44.82 | 43.26 | 43.26 | 3.82% | 2 |
| Sep 8, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 5.90% | - |
| Sep 5, 2025 | 43.31 | 43.31 | 43.31 | 39.35 | 39.35 | 4.32% | 17 |
| Sep 4, 2025 | 43.19 | 43.19 | 43.19 | 37.72 | 37.72 | -4.72% | 20 |
| Sep 3, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | -7.80% | - |
| Sep 2, 2025 | 43.90 | 43.90 | 43.90 | 42.94 | 42.94 | 2.63% | 17 |
| Sep 1, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -3.62% | - |
| Aug 29, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -3.79% | - |
| Aug 28, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.97% | - |
| Aug 27, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 7.53% | - |
| Aug 26, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -2.89% | - |
| Aug 25, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | 2.59% | - |
| Aug 22, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | 2.70% | - |
| Aug 21, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 0.19% | - |
| Aug 20, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -10.25% | - |
| Aug 19, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - | - |
| Aug 18, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - | - |
| Aug 14, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -5.46% | - |
| Aug 13, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 15.26% | - |
| Aug 12, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | -2.24% | - |
| Aug 11, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -5.01% | 4 |
| Aug 8, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - | - |
| Aug 7, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -1.62% | - |
| Aug 6, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -3.79% | - |
| Aug 5, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 45.70% | - |
| Aug 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -30.75% | - |
| Aug 1, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 14.35% | - |
| Jul 31, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 9.28% | - |
| Jul 30, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.55% | - |
| Jul 29, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 5.45% | - |
| Jul 28, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 2.07% | - |
| Jul 25, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -3.64% | - |
| Jul 24, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 3.22% | - |
| Jul 23, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -1.72% | - |
| Jul 22, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - | - |
| Jul 21, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0.75% | - |
| Jul 18, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 2.05% | - |