Aumovio SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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