Aumovio SE (ETR:AMV0)
Germany · Delayed Price · Currency is EUR 36.62
+0.06 (0.16%)
Nov 28, 2025, 1:26 PM CET
Aumovio SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 37.42 | 37.42 | 36.10 | 36.72 | - | -0.22% | 20,091 |
| 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 |
| Oct 9, 2025 | 35.10 | 35.26 | 34.72 | 34.90 | 34.90 | -0.74% | 296,495 |
| Oct 8, 2025 | 35.34 | 35.84 | 35.06 | 35.16 | 35.16 | -1.01% | 404,308 |
| Oct 7, 2025 | 36.40 | 36.40 | 35.52 | 35.52 | 35.52 | -2.58% | 342,396 |
| Oct 6, 2025 | 36.40 | 36.76 | 35.80 | 36.46 | 36.46 | -0.44% | 275,733 |
| Oct 3, 2025 | 37.12 | 37.12 | 36.30 | 36.62 | 36.62 | -1.03% | 401,888 |
| Oct 2, 2025 | 35.80 | 37.10 | 35.70 | 37.00 | 37.00 | 4.99% | 767,358 |
| Oct 1, 2025 | 35.00 | 35.66 | 34.80 | 35.24 | 35.24 | 0.34% | 597,956 |
| Sep 30, 2025 | 35.22 | 35.62 | 34.86 | 35.12 | 35.12 | -0.73% | 584,792 |
| Sep 29, 2025 | 35.58 | 36.20 | 35.04 | 35.38 | 35.38 | -0.62% | 445,969 |
| Sep 26, 2025 | 34.50 | 35.60 | 34.48 | 35.60 | 35.60 | 1.95% | 500,496 |
| Sep 25, 2025 | 33.02 | 35.42 | 33.02 | 34.92 | 34.92 | 3.01% | 838,473 |
| Sep 24, 2025 | 34.58 | 34.82 | 33.14 | 33.90 | 33.90 | -3.36% | 1,278,569 |
| Sep 23, 2025 | 36.00 | 36.48 | 34.48 | 35.08 | 35.08 | -6.70% | 1,293,554 |
| Sep 22, 2025 | 38.98 | 39.04 | 36.38 | 37.60 | 37.60 | -3.79% | 945,545 |
| Sep 19, 2025 | 38.52 | 42.00 | 38.50 | 39.08 | 39.08 | 1.19% | 1,713,165 |