Aumovio SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	38.00	38.02	37.26	37.40	-	-1.68%	18,085
Mar 4, 2026	37.28	38.58	37.28	38.04	38.04	1.12%	97,402
Mar 3, 2026	39.80	39.80	37.24	37.62	37.62	-6.79%	139,858
Mar 2, 2026	41.36	41.44	39.88	40.36	40.36	-4.59%	159,110
Feb 27, 2026	42.64	42.86	41.54	42.30	42.30	-0.14%	220,156
Feb 26, 2026	42.50	43.02	42.20	42.36	42.36	-0.89%	105,969
Feb 25, 2026	42.46	43.10	41.86	42.74	42.74	1.23%	159,606
Feb 24, 2026	40.82	42.22	40.80	42.22	42.22	3.43%	176,112
Feb 23, 2026	40.92	41.56	40.26	40.82	40.82	-0.87%	139,729
Feb 20, 2026	40.74	41.26	40.62	41.18	41.18	0.49%	80,451
Feb 19, 2026	41.02	41.18	40.24	40.98	40.98	-0.15%	109,089
Feb 18, 2026	41.02	41.12	39.80	41.04	41.04	-0.19%	188,878
Feb 17, 2026	41.90	42.14	39.36	41.12	41.12	-4.33%	422,574
Feb 16, 2026	43.38	43.72	42.80	42.98	42.98	-1.20%	56,482
Feb 13, 2026	43.44	43.68	42.90	43.50	43.50	-0.73%	125,078
Feb 12, 2026	43.64	44.58	43.36	43.82	43.82	0.78%	135,870
Feb 11, 2026	43.24	44.08	42.96	43.48	43.48	-0.55%	143,223
Feb 10, 2026	42.70	44.76	42.56	43.72	43.72	4.19%	178,501
Feb 9, 2026	41.58	42.46	41.48	41.96	41.96	1.80%	147,264
Feb 6, 2026	41.88	41.88	40.58	41.22	41.22	-1.86%	113,504
Feb 5, 2026	42.18	42.34	40.88	42.00	42.00	-1.50%	146,578
Feb 4, 2026	41.62	42.80	41.36	42.64	42.64	2.90%	107,424
Feb 3, 2026	41.52	41.56	40.40	41.44	41.44	-0.19%	109,172
Feb 2, 2026	40.46	41.56	39.96	41.52	41.52	1.96%	157,525
Jan 30, 2026	42.76	42.76	40.00	40.72	40.72	-2.77%	185,642
Jan 29, 2026	42.02	42.16	41.52	41.88	41.88	-0.38%	132,226
Jan 28, 2026	43.08	43.22	42.04	42.04	42.04	-2.78%	122,531
Jan 27, 2026	43.70	43.82	42.34	43.24	43.24	-0.83%	123,068
Jan 26, 2026	44.48	44.50	43.50	43.60	43.60	-3.02%	155,164
Jan 23, 2026	43.96	45.08	43.66	44.96	44.96	4.22%	206,832
Jan 22, 2026	43.50	43.66	42.56	43.14	43.14	1.79%	155,151
Jan 21, 2026	43.60	44.48	42.38	42.38	42.38	-2.57%	140,758
Jan 20, 2026	42.00	43.56	41.52	43.50	43.50	3.18%	136,454
Jan 19, 2026	42.00	42.86	41.82	42.16	42.16	-3.39%	118,487
Jan 16, 2026	45.32	45.32	42.98	43.64	43.64	-4.17%	174,338
Jan 15, 2026	46.80	46.80	44.76	45.54	45.54	-2.27%	174,954
Jan 14, 2026	45.54	46.64	45.20	46.60	46.60	2.01%	129,656
Jan 13, 2026	46.26	46.86	45.12	45.68	45.68	-1.89%	146,348
Jan 12, 2026	46.70	47.02	46.12	46.56	46.56	1.97%	196,585
Jan 9, 2026	45.22	46.28	45.02	45.66	45.66	1.69%	188,937
Jan 8, 2026	45.00	45.26	43.94	44.90	44.90	-0.22%	188,195
Jan 7, 2026	45.88	45.90	44.96	45.00	45.00	-1.53%	179,027
Jan 6, 2026	44.00	45.96	43.36	45.70	45.70	3.39%	163,711
Jan 5, 2026	44.48	44.96	43.80	44.20	44.20	-0.85%	147,490
Jan 2, 2026	43.20	44.58	43.16	44.58	44.58	3.82%	124,700
Dec 30, 2025	42.60	43.32	42.56	42.94	42.94	1.13%	42,234
Dec 29, 2025	41.82	42.84	41.60	42.46	42.46	1.19%	87,349
Dec 23, 2025	42.38	42.80	41.96	41.96	41.96	-0.90%	92,653
Dec 22, 2025	42.44	42.90	42.10	42.34	42.34	-0.28%	93,933
Dec 19, 2025	42.84	42.86	42.22	42.46	42.46	-1.48%	1,776,163
Dec 18, 2025	42.80	43.12	41.92	43.10	43.10	0.94%	184,775
Dec 17, 2025	42.80	43.36	42.24	42.70	42.70	0.05%	163,246
Dec 16, 2025	42.60	43.06	42.40	42.68	42.68	0.19%	150,493
Dec 15, 2025	42.22	42.82	42.12	42.60	42.60	1.04%	186,240
Dec 12, 2025	42.28	42.52	41.86	42.16	42.16	0.38%	163,829
Dec 11, 2025	41.98	42.40	41.82	42.00	42.00	-	138,431
Dec 10, 2025	41.50	42.36	41.50	42.00	42.00	2.99%	240,937
Dec 9, 2025	40.52	41.24	40.00	40.78	40.78	1.49%	173,918
Dec 8, 2025	40.16	41.08	40.08	40.18	40.18	-1.13%	210,650
Dec 5, 2025	39.98	40.80	39.56	40.64	40.64	1.96%	144,944
Dec 4, 2025	37.72	39.86	37.66	39.86	39.86	5.56%	242,549
Dec 3, 2025	37.06	37.92	36.92	37.76	37.76	2.33%	128,816
Dec 2, 2025	36.98	37.86	36.88	36.90	36.90	-1.13%	168,701
Dec 1, 2025	37.02	37.46	36.56	37.32	37.32	0.59%	142,521
Nov 28, 2025	36.40	37.34	36.40	37.10	37.10	1.48%	137,660
Nov 27, 2025	37.42	37.42	36.10	36.56	36.56	-0.65%	76,124
Nov 26, 2025	37.42	37.42	36.10	36.80	36.80	0.55%	111,177
Nov 25, 2025	36.98	37.34	36.10	36.60	36.60	-0.11%	176,876
Nov 24, 2025	37.50	37.60	36.44	36.64	36.64	-0.70%	272,660
Nov 21, 2025	35.98	36.90	35.68	36.90	36.90	1.71%	189,119
Nov 20, 2025	37.60	37.68	36.28	36.28	36.28	-2.63%	210,962
Nov 19, 2025	37.36	38.96	36.66	37.26	37.26	-0.11%	135,802
Nov 18, 2025	37.40	38.18	36.66	37.30	37.30	-2.81%	247,976
Nov 17, 2025	38.64	39.20	37.98	38.38	38.38	-1.59%	133,572
Nov 14, 2025	39.62	39.96	38.60	39.00	39.00	-2.26%	247,908
Nov 13, 2025	40.60	41.48	39.54	39.90	39.90	-2.83%	216,786
Nov 12, 2025	42.50	42.52	41.02	41.06	41.06	-3.30%	201,901
Nov 11, 2025	41.00	42.46	40.88	42.46	42.46	2.66%	249,735
Nov 10, 2025	39.46	41.42	39.44	41.36	41.36	4.97%	276,810
Nov 7, 2025	37.48	39.68	37.44	39.40	39.40	9.81%	314,743
Nov 6, 2025	36.56	36.56	35.70	35.88	35.88	-1.70%	199,989
Nov 5, 2025	37.00	37.04	36.50	36.50	36.50	-2.30%	263,899
Nov 4, 2025	37.30	37.76	36.50	37.36	37.36	-1.63%	232,251
Nov 3, 2025	37.36	38.62	37.36	37.98	37.98	1.82%	185,522
Oct 31, 2025	36.76	38.26	36.76	37.30	37.30	1.75%	261,384
Oct 30, 2025	38.80	39.22	36.64	36.66	36.66	-5.12%	322,545
Oct 29, 2025	37.62	39.02	37.62	38.64	38.64	1.58%	280,181
Oct 28, 2025	35.90	38.06	35.90	38.04	38.04	4.74%	277,055
Oct 27, 2025	35.72	36.82	35.72	36.32	36.32	1.45%	218,296
Oct 24, 2025	34.50	35.80	34.50	35.80	35.80	3.47%	234,429
Oct 23, 2025	34.34	35.32	34.18	34.60	34.60	1.59%	440,429
Oct 22, 2025	34.00	34.66	33.48	34.06	34.06	0.24%	334,383
Oct 21, 2025	34.74	34.74	33.56	33.98	33.98	-2.07%	434,712
Oct 20, 2025	35.50	35.54	33.90	34.70	34.70	-1.31%	550,704
Oct 17, 2025	34.50	35.20	34.40	35.16	35.16	0.51%	372,539
Oct 16, 2025	35.00	35.50	34.76	34.98	34.98	-0.46%	268,525
Oct 15, 2025	34.04	35.48	34.04	35.14	35.14	1.04%	301,175
Oct 14, 2025	34.10	35.38	33.82	34.78	34.78	0.87%	481,373
Oct 13, 2025	34.38	34.80	34.26	34.48	34.48	-0.06%	373,455
Oct 10, 2025	34.98	35.68	34.28	34.50	34.50	-1.15%	235,429