Aumann AG (ETR:AAG)
Germany
· Delayed Price · Currency is EUR 13.52
-0.18 (-1.31%)
At close: Mar 6, 2026
Aumann AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.74 | 13.74 | 13.42 | 13.52 | - | -1.31% | 4,064 |
| Mar 5, 2026 | 13.90 | 14.32 | 13.70 | 13.70 | 13.70 | -1.58% | 17,453 |
| Mar 4, 2026 | 13.10 | 13.94 | 13.10 | 13.92 | 13.92 | 4.50% | 2,180 |
| Mar 3, 2026 | 13.94 | 13.94 | 13.10 | 13.32 | 13.32 | -5.13% | 27,610 |
| Mar 2, 2026 | 14.10 | 14.34 | 13.92 | 14.04 | 14.04 | -1.96% | 6,859 |
| Feb 27, 2026 | 14.40 | 14.44 | 13.98 | 14.32 | 14.32 | -1.51% | 5,509 |
| Feb 26, 2026 | 14.36 | 14.54 | 14.26 | 14.54 | 14.54 | 1.54% | 8,223 |
| Feb 25, 2026 | 14.30 | 14.42 | 14.18 | 14.32 | 14.32 | 2.29% | 4,543 |
| Feb 24, 2026 | 14.16 | 14.18 | 13.68 | 14.00 | 14.00 | 0.14% | 15,207 |
| Feb 23, 2026 | 14.60 | 14.60 | 13.98 | 13.98 | 13.98 | -4.51% | 2,495 |
| Feb 20, 2026 | 14.40 | 14.64 | 14.40 | 14.64 | 14.64 | 0.55% | 2,676 |
| Feb 19, 2026 | 14.48 | 14.76 | 14.26 | 14.56 | 14.56 | 1.25% | 15,435 |
| Feb 18, 2026 | 14.16 | 14.38 | 14.16 | 14.38 | 14.38 | 1.70% | 2,363 |
| Feb 17, 2026 | 14.16 | 14.28 | 13.94 | 14.14 | 14.14 | - | 15,213 |
| Feb 16, 2026 | 14.34 | 14.60 | 14.10 | 14.14 | 14.14 | -1.26% | 4,172 |
| Feb 13, 2026 | 14.50 | 14.50 | 14.20 | 14.32 | 14.32 | - | 5,926 |
| Feb 12, 2026 | 14.50 | 14.62 | 14.32 | 14.32 | 14.32 | -1.38% | 3,054 |
| Feb 11, 2026 | 15.24 | 15.24 | 14.52 | 14.52 | 14.52 | -5.47% | 6,010 |
| Feb 10, 2026 | 15.20 | 15.48 | 15.20 | 15.36 | 15.36 | 1.05% | 8,806 |
| Feb 9, 2026 | 14.48 | 15.20 | 14.48 | 15.20 | 15.20 | 4.97% | 20,924 |
| Feb 6, 2026 | 14.40 | 14.50 | 14.10 | 14.48 | 14.48 | 2.40% | 9,766 |
| Feb 5, 2026 | 14.06 | 14.30 | 14.02 | 14.14 | 14.14 | 0.43% | 12,299 |
| Feb 4, 2026 | 13.54 | 14.14 | 13.54 | 14.08 | 14.08 | 3.38% | 6,732 |
| Feb 3, 2026 | 13.72 | 14.00 | 13.62 | 13.62 | 13.62 | -1.30% | 7,720 |
| Feb 2, 2026 | 13.90 | 13.90 | 13.52 | 13.80 | 13.80 | -1.71% | 10,722 |
| Jan 30, 2026 | 14.30 | 14.30 | 14.02 | 14.04 | 14.04 | -2.50% | 2,333 |
| Jan 29, 2026 | 14.50 | 14.50 | 14.28 | 14.40 | 14.40 | -0.83% | 10,608 |
| Jan 28, 2026 | 14.64 | 15.26 | 14.06 | 14.52 | 14.52 | -2.16% | 30,322 |
| Jan 27, 2026 | 13.90 | 14.84 | 13.88 | 14.84 | 14.84 | 6.61% | 21,136 |
| Jan 26, 2026 | 13.86 | 13.92 | 13.70 | 13.92 | 13.92 | 0.14% | 7,105 |
| Jan 23, 2026 | 13.84 | 13.90 | 13.68 | 13.90 | 13.90 | 0.72% | 11,386 |
| Jan 22, 2026 | 13.84 | 13.84 | 13.58 | 13.80 | 13.80 | 0.15% | 10,738 |
| Jan 21, 2026 | 13.40 | 13.86 | 13.10 | 13.78 | 13.78 | 2.53% | 78,264 |
| Jan 20, 2026 | 11.90 | 13.52 | 11.80 | 13.44 | 13.44 | 13.13% | 58,955 |
| Jan 19, 2026 | 12.20 | 12.20 | 11.70 | 11.88 | 11.88 | -3.26% | 8,016 |
| Jan 16, 2026 | 12.24 | 12.32 | 12.08 | 12.28 | 12.28 | 0.66% | 5,843 |
| Jan 15, 2026 | 12.30 | 12.30 | 11.92 | 12.20 | 12.20 | -0.97% | 13,305 |
| Jan 14, 2026 | 12.24 | 12.32 | 12.12 | 12.32 | 12.32 | 0.65% | 2,703 |
| Jan 13, 2026 | 12.34 | 12.34 | 12.12 | 12.24 | 12.24 | -0.65% | 2,779 |
| Jan 12, 2026 | 12.34 | 12.44 | 12.30 | 12.32 | 12.32 | -0.48% | 7,206 |
| Jan 9, 2026 | 12.38 | 12.50 | 12.28 | 12.38 | 12.38 | 1.48% | 11,246 |
| Jan 8, 2026 | 12.22 | 12.22 | 12.06 | 12.20 | 12.20 | -0.97% | 5,352 |
| Jan 7, 2026 | 12.38 | 12.38 | 12.16 | 12.32 | 12.32 | 1.15% | 8,276 |
| Jan 6, 2026 | 12.06 | 12.18 | 12.02 | 12.18 | 12.18 | 0.66% | 4,972 |
| Jan 5, 2026 | 12.10 | 12.32 | 12.06 | 12.10 | 12.10 | 0.67% | 7,773 |
| Jan 2, 2026 | 12.50 | 12.50 | 12.02 | 12.02 | 12.02 | -2.44% | 2,282 |
| Dec 30, 2025 | 12.04 | 12.32 | 12.04 | 12.32 | 12.32 | 0.98% | 7,725 |
| Dec 29, 2025 | 12.08 | 12.20 | 12.02 | 12.20 | 12.20 | 1.16% | 11,825 |
| Dec 23, 2025 | 12.10 | 12.20 | 12.02 | 12.06 | 12.06 | -1.47% | 3,331 |
| Dec 22, 2025 | 12.12 | 12.24 | 12.02 | 12.24 | 12.24 | 0.99% | 5,978 |
| Dec 19, 2025 | 12.50 | 12.50 | 12.00 | 12.12 | 12.12 | -1.94% | 14,282 |
| Dec 18, 2025 | 12.46 | 12.48 | 12.28 | 12.36 | 12.36 | -0.16% | 8,163 |
| Dec 17, 2025 | 12.38 | 12.46 | 12.36 | 12.38 | 12.38 | -0.64% | 9,561 |
| Dec 16, 2025 | 12.44 | 12.50 | 12.40 | 12.46 | 12.46 | 0.32% | 5,416 |
| Dec 15, 2025 | 12.54 | 12.56 | 12.40 | 12.42 | 12.42 | -1.27% | 4,424 |
| Dec 12, 2025 | 12.52 | 12.62 | 12.42 | 12.58 | 12.58 | 0.64% | 7,812 |
| Dec 11, 2025 | 12.70 | 12.72 | 12.50 | 12.50 | 12.50 | -1.88% | 11,420 |
| Dec 10, 2025 | 12.60 | 12.78 | 12.56 | 12.74 | 12.74 | 0.47% | 10,147 |
| Dec 9, 2025 | 12.60 | 12.72 | 12.56 | 12.68 | 12.68 | 0.63% | 6,292 |
| Dec 8, 2025 | 12.76 | 12.76 | 12.54 | 12.60 | 12.60 | 1.45% | 8,532 |
| Dec 5, 2025 | 12.50 | 12.68 | 12.40 | 12.42 | 12.42 | -0.96% | 9,501 |
| Dec 4, 2025 | 12.48 | 12.70 | 12.40 | 12.54 | 12.54 | 0.32% | 20,025 |
| Dec 3, 2025 | 12.10 | 12.50 | 11.82 | 12.50 | 12.50 | 3.82% | 23,338 |
| Dec 2, 2025 | 12.32 | 12.36 | 11.84 | 12.04 | 12.04 | -2.75% | 13,603 |
| Dec 1, 2025 | 12.46 | 12.48 | 12.18 | 12.38 | 12.38 | -0.80% | 14,601 |
| Nov 28, 2025 | 11.88 | 12.48 | 11.88 | 12.48 | 12.48 | 5.76% | 28,681 |
| Nov 27, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -0.51% | 3,334 |
| Nov 26, 2025 | 11.66 | 11.94 | 11.66 | 11.86 | 11.86 | 1.37% | 13,296 |
| Nov 25, 2025 | 11.48 | 11.80 | 11.42 | 11.70 | 11.70 | 2.27% | 11,815 |
| Nov 24, 2025 | 11.22 | 11.54 | 11.22 | 11.44 | 11.44 | 1.24% | 3,411 |
| Nov 21, 2025 | 11.60 | 11.72 | 11.30 | 11.30 | 11.30 | -0.88% | 5,260 |
| Nov 20, 2025 | 11.42 | 11.64 | 11.36 | 11.40 | 11.40 | 0.18% | 5,427 |
| Nov 19, 2025 | 11.54 | 11.76 | 11.38 | 11.38 | 11.38 | -1.39% | 11,208 |
| Nov 18, 2025 | 11.68 | 11.80 | 11.54 | 11.54 | 11.54 | -2.04% | 5,355 |
| Nov 17, 2025 | 11.72 | 11.82 | 11.52 | 11.78 | 11.78 | -0.84% | 6,828 |
| Nov 14, 2025 | 11.76 | 11.90 | 11.76 | 11.88 | 11.88 | -0.67% | 5,708 |
| Nov 13, 2025 | 11.88 | 12.00 | 11.64 | 11.96 | 11.96 | -0.33% | 14,721 |
| Nov 12, 2025 | 12.20 | 12.30 | 12.00 | 12.00 | 12.00 | -0.99% | 17,703 |
| Nov 11, 2025 | 11.88 | 12.18 | 11.88 | 12.12 | 12.12 | 1.85% | 5,398 |
| Nov 10, 2025 | 12.28 | 12.34 | 11.74 | 11.90 | 11.90 | -3.25% | 15,371 |
| Nov 7, 2025 | 12.28 | 12.30 | 12.00 | 12.30 | 12.30 | 2.33% | 8,776 |
| Nov 6, 2025 | 12.18 | 12.24 | 11.94 | 12.02 | 12.02 | -1.31% | 8,838 |
| Nov 5, 2025 | 12.14 | 12.20 | 12.12 | 12.18 | 12.18 | -0.65% | 1,305 |
| Nov 4, 2025 | 12.32 | 12.32 | 12.14 | 12.26 | 12.26 | -1.92% | 81 |
| Nov 3, 2025 | 12.36 | 12.50 | 11.96 | 12.50 | 12.50 | -0.64% | 8,403 |
| Oct 31, 2025 | 12.06 | 12.58 | 12.06 | 12.58 | 12.58 | 4.31% | 5,877 |
| Oct 30, 2025 | 12.44 | 12.44 | 12.06 | 12.06 | 12.06 | -2.58% | 7,570 |
| Oct 29, 2025 | 12.40 | 12.40 | 12.18 | 12.38 | 12.38 | -0.16% | 23,889 |
| Oct 28, 2025 | 12.40 | 12.40 | 12.16 | 12.40 | 12.40 | - | 6,877 |
| Oct 27, 2025 | 12.40 | 12.44 | 12.30 | 12.40 | 12.40 | -0.16% | 14,438 |
| Oct 24, 2025 | 12.20 | 12.60 | 12.20 | 12.42 | 12.42 | 1.47% | 22,195 |
| Oct 23, 2025 | 12.20 | 12.30 | 12.14 | 12.24 | 12.24 | -0.16% | 2,437 |
| Oct 22, 2025 | 12.30 | 12.50 | 12.10 | 12.26 | 12.26 | -1.45% | 7,467 |
| Oct 21, 2025 | 12.32 | 12.44 | 12.30 | 12.44 | 12.44 | 0.32% | 6,318 |
| Oct 20, 2025 | 12.76 | 12.76 | 12.18 | 12.40 | 12.40 | -2.67% | 7,067 |
| Oct 17, 2025 | 12.50 | 12.74 | 12.20 | 12.74 | 12.74 | -0.93% | 25,655 |
| Oct 16, 2025 | 12.54 | 12.88 | 12.52 | 12.86 | 12.86 | 2.88% | 16,237 |
| Oct 15, 2025 | 11.78 | 12.50 | 11.60 | 12.50 | 12.50 | 8.32% | 16,289 |
| Oct 14, 2025 | 11.82 | 11.82 | 11.54 | 11.54 | 11.54 | -2.37% | 3,252 |
| Oct 13, 2025 | 12.38 | 12.38 | 11.78 | 11.82 | 11.82 | -4.98% | 12,407 |