Aumovio SE (BIT:1AUMO)
Italy · Delayed Price · Currency is EUR 34.75
-0.05 (-0.14%)
At close: Oct 2, 2026
BIT:1AUMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.14% | - |
| Oct 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -4.40% | - |
| Sep 30, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.83% | - |
| Sep 29, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.82% | - |
| Sep 28, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Sep 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.27% | - |
| Sep 24, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.22% | - |
| Sep 23, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.82% | - |
| Sep 22, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 3.97% | - |
| Sep 21, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -2.22% | - |
| Sep 18, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -4.76% | - |
| Sep 17, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 2.85% | - |
| Sep 16, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.14% | - |
| Sep 15, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.27% | - |
| Sep 14, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -2.51% | - |
| Sep 11, 2026 | 38.15 | 38.15 | 38.15 | 37.80 | 37.80 | -1.05% | 3 |
| Sep 10, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.69% | - |
| Sep 9, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -3.25% | - |
| Sep 8, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 2.40% | - |
| Sep 7, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.27% | - |
| Sep 4, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 2.59% | - |
| Sep 3, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 3.09% | - |
| Sep 2, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.14% | - |
| Sep 1, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -4.42% | - |
| Aug 31, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 4.04% | - |
| Aug 28, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 2.87% | - |
| Aug 27, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.29% | - |
| Aug 26, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -2.92% | - |
| Aug 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Aug 24, 2026 | 35.45 | 35.45 | 35.45 | 35.60 | 35.60 | -2.20% | 4 |
| Aug 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.14% | - |
| Aug 20, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 2.39% | - |
| Aug 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.93% | - |
| Aug 18, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -1.76% | - |
| Aug 17, 2026 | 37.20 | 37.20 | 37.20 | 36.95 | 36.95 | -0.54% | 10 |
| Aug 14, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -0.93% | - |
| Aug 13, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.32% | - |
| Aug 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | - |
| Aug 11, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.43% | - |
| Aug 10, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 1.72% | - |
| Aug 7, 2026 | 35.30 | 35.30 | 35.30 | 37.80 | 37.80 | 13.17% | 9 |
| Aug 6, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -14.47% | 9 |
| Aug 5, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -4.52% | - |
| Aug 4, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.49% | - |
| Aug 3, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 1.24% | - |
| Jul 31, 2026 | 40.45 | 40.45 | 40.45 | 40.20 | 40.20 | -5.41% | 10 |
| Jul 30, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 14.86% | - |
| Jul 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jul 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.07% | - |
| Jul 27, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.14% | - |