Aumovio SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.00	38.00	35.90	36.55	36.55	-2.79%	158,586
Apr 27, 2026	37.25	37.60	36.90	37.60	37.60	2.31%	117,174
Apr 24, 2026	36.80	37.35	36.35	36.75	36.75	-1.21%	147,493
Apr 23, 2026	36.90	37.60	36.55	37.20	37.20	-	157,265
Apr 22, 2026	38.00	38.00	36.95	37.20	37.20	-0.93%	105,896
Apr 21, 2026	38.45	38.70	37.45	37.55	37.55	-1.31%	108,428
Apr 20, 2026	37.60	38.20	37.60	38.05	38.05	-1.42%	113,037
Apr 17, 2026	36.15	39.25	36.15	38.60	38.60	5.46%	233,500
Apr 16, 2026	37.75	37.75	36.25	36.60	36.60	2.66%	244,741
Apr 15, 2026	36.25	36.30	35.40	35.65	35.65	-1.52%	132,392
Apr 14, 2026	36.55	36.80	36.00	36.20	36.20	0.14%	115,228
Apr 13, 2026	35.70	36.15	35.20	36.15	36.15	-	157,076
Apr 10, 2026	35.50	36.30	35.20	36.15	36.15	2.26%	146,473
Apr 9, 2026	35.55	35.60	35.05	35.35	35.35	-1.12%	139,250
Apr 8, 2026	37.00	37.00	35.45	35.75	35.75	6.56%	182,768
Apr 7, 2026	34.65	35.25	33.50	33.55	33.55	-3.54%	198,496
Apr 2, 2026	34.50	35.00	34.12	34.78	34.78	-1.14%	101,985
Apr 1, 2026	35.28	35.66	34.38	35.18	35.18	5.27%	202,895
Mar 31, 2026	33.10	34.00	33.00	33.42	33.42	0.24%	230,562
Mar 30, 2026	33.30	33.48	32.44	33.34	33.34	-0.66%	161,046
Mar 27, 2026	34.52	34.82	33.46	33.56	33.56	-3.40%	220,083
Mar 26, 2026	35.20	35.34	34.74	34.74	34.74	-2.47%	209,221
Mar 25, 2026	36.00	36.42	35.48	35.62	35.62	1.02%	198,024
Mar 24, 2026	35.50	35.50	34.60	35.26	35.26	0.17%	163,360
Mar 23, 2026	33.56	36.12	33.10	35.20	35.20	3.10%	291,028
Mar 20, 2026	35.52	36.40	34.14	34.14	34.14	-2.79%	732,051
Mar 19, 2026	37.20	37.42	34.92	35.12	35.12	-7.09%	312,309
Mar 18, 2026	36.72	38.02	36.44	37.80	37.80	3.45%	269,492
Mar 17, 2026	36.00	36.74	35.48	36.54	36.54	1.44%	203,089
Mar 16, 2026	36.10	36.24	35.46	36.02	36.02	0.11%	81,882
Mar 13, 2026	35.00	36.52	34.54	35.98	35.98	-0.99%	282,977
Mar 12, 2026	37.80	37.90	35.78	36.34	36.34	-2.78%	179,101
Mar 11, 2026	37.22	38.04	36.94	37.38	37.38	-0.16%	146,194
Mar 10, 2026	37.60	38.40	37.26	37.44	37.44	1.85%	229,841
Mar 9, 2026	36.60	36.76	35.62	36.76	36.76	-2.08%	197,521
Mar 6, 2026	37.92	37.92	36.98	37.54	37.54	0.48%	105,547
Mar 5, 2026	38.00	38.02	37.06	37.36	37.36	-1.79%	140,586
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