Aumovio SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	36.10	36.24	35.46	35.94	-	-0.11%	22,685
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