Aumann AG (FRA:AAG)
Germany
· Delayed Price · Currency is EUR 12.24
-0.20 (-1.61%)
Last updated: Dec 5, 2025, 8:02 AM CET
Aumann AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -1.61% | - |
| Dec 4, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 5.60% | - |
| Dec 3, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -3.92% | - |
| Dec 2, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.92% | - |
| Dec 1, 2025 | 12.56 | 12.56 | 12.50 | 12.50 | 12.50 | 5.40% | 175 |
| Nov 28, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.17% | - |
| Nov 27, 2025 | 11.58 | 11.84 | 11.58 | 11.84 | 11.84 | 0.17% | 500 |
| Nov 26, 2025 | 11.64 | 11.84 | 11.64 | 11.82 | 11.82 | 6.10% | 330 |
| Nov 25, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.54% | - |
| Nov 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.28% | - |
| Nov 21, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 1.40% | - |
| Nov 20, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -1.04% | - |
| Nov 19, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.41% | - |
| Nov 18, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -2.40% | - |
| Nov 17, 2025 | 11.72 | 11.72 | 11.64 | 11.66 | 11.66 | 0.17% | 760 |
| Nov 14, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.52% | - |
| Nov 13, 2025 | 11.70 | 11.82 | 11.70 | 11.82 | 11.82 | -2.80% | 300 |
| Nov 12, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.50% | - |
| Nov 11, 2025 | 11.92 | 12.10 | 11.92 | 12.10 | 12.10 | -0.33% | 250 |
| Nov 10, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.65% | - |
| Nov 7, 2025 | 11.84 | 12.22 | 11.84 | 12.22 | 12.22 | 0.33% | 120 |
| Nov 6, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.50% | - |
| Nov 5, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.33% | - |
| Nov 4, 2025 | 12.06 | 12.08 | 12.06 | 12.08 | 12.08 | 0.67% | 336 |
| Nov 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.21% | - |
| Oct 31, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -4.86% | - |
| Oct 30, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 2.15% | - |
| Oct 29, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.66% | - |
| Oct 28, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.14% | - |
| Oct 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Oct 24, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.33% | - |
| Oct 23, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.30% | - |
| Oct 22, 2025 | 12.28 | 12.32 | 12.28 | 12.32 | 12.32 | -1.91% | 48 |
| Oct 21, 2025 | 12.30 | 12.56 | 12.30 | 12.56 | 12.56 | -1.41% | 115 |
| Oct 20, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.59% | - |
| Oct 17, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -2.03% | - |
| Oct 16, 2025 | 12.16 | 12.80 | 12.16 | 12.80 | 12.80 | 13.68% | - |
| Oct 15, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -4.58% | - |
| Oct 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Oct 13, 2025 | 12.22 | 12.22 | 11.90 | 11.90 | 11.90 | -4.80% | 120 |
| Oct 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.96% | - |
| Oct 9, 2025 | 12.08 | 12.26 | 12.08 | 12.26 | 12.26 | 0.33% | - |
| Oct 8, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.65% | - |
| Oct 7, 2025 | 12.52 | 12.52 | 12.30 | 12.30 | 12.30 | -0.97% | 400 |
| Oct 6, 2025 | 12.64 | 12.64 | 12.42 | 12.42 | 12.42 | 1.31% | 165 |
| Oct 3, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.16% | - |
| Oct 2, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.60% | - |
| Oct 1, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.13% | - |
| Sep 30, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.64% | - |
| Sep 29, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - | - |
| Sep 26, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 2.64% | - |
| Sep 25, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.35% | - |
| Sep 24, 2025 | 12.58 | 12.58 | 12.52 | 12.52 | 12.52 | -0.95% | 80 |
| Sep 23, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Sep 22, 2025 | 11.82 | 12.64 | 11.82 | 12.64 | 12.64 | 8.59% | 315 |
| Sep 19, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.04% | - |
| Sep 18, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 2.86% | - |
| Sep 17, 2025 | 11.28 | 11.28 | 11.20 | 11.20 | 11.20 | 0.90% | 500 |
| Sep 16, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.18% | - |
| Sep 15, 2025 | 11.10 | 11.10 | 11.08 | 11.08 | 11.08 | 0.36% | 5 |
| Sep 12, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -3.33% | - |
| Sep 11, 2025 | 11.18 | 11.70 | 11.18 | 11.42 | 11.42 | 4.39% | 1,284 |
| Sep 10, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1.67% | - |
| Sep 9, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.19% | - |
| Sep 8, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -3.75% | - |
| Sep 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4.09% | - |
| Sep 4, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -2.18% | - |
| Sep 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.48% | - |
| Sep 2, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -2.17% | - |
| Sep 1, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.09% | - |
| Aug 29, 2025 | 10.98 | 11.24 | 10.72 | 10.96 | 10.96 | 2.43% | 1,192 |
| Aug 28, 2025 | 10.78 | 10.78 | 10.70 | 10.70 | 10.70 | -2.55% | 6 |
| Aug 27, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.37% | - |
| Aug 26, 2025 | 11.34 | 11.34 | 10.94 | 10.94 | 10.94 | -3.53% | 100 |
| Aug 25, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.22% | - |
| Aug 22, 2025 | 11.36 | 11.48 | 11.36 | 11.48 | 11.48 | 1.77% | 176 |
| Aug 21, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.62% | - |
| Aug 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.21% | - |
| Aug 19, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.91% | - |
| Aug 18, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -4.70% | - |
| Aug 15, 2025 | 11.54 | 11.54 | 11.50 | 11.50 | 11.50 | -1.54% | 100 |
| Aug 14, 2025 | 11.58 | 11.68 | 11.48 | 11.68 | 11.68 | -0.34% | 466 |
| Aug 13, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.34% | - |
| Aug 12, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.18% | - |
| Aug 11, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1.20% | - |
| Aug 8, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -2.67% | - |
| Aug 7, 2025 | 11.96 | 12.04 | 11.96 | 12.00 | 12.00 | -1.15% | 500 |
| Aug 6, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - | 327 |
| Aug 5, 2025 | 11.78 | 12.14 | 11.78 | 12.14 | 12.14 | 5.02% | 178 |
| Aug 4, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -3.18% | - |
| Aug 1, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -2.13% | - |
| Jul 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.16% | - |
| Jul 30, 2025 | 11.88 | 12.18 | 11.88 | 12.18 | 12.18 | -0.33% | 250 |
| Jul 29, 2025 | 12.00 | 12.22 | 12.00 | 12.22 | 12.22 | 2.00% | 1,000 |
| Jul 28, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.87% | - |
| Jul 25, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -4.39% | - |
| Jul 24, 2025 | 12.28 | 12.42 | 12.28 | 12.30 | 12.30 | 3.89% | 250 |
| Jul 23, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.17% | - |
| Jul 22, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -2.15% | - |
| Jul 21, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -3.35% | - |