Aumovio SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	39.50	40.30	39.40	39.45	39.45	0.13%	89,495
Jun 4, 2026	41.00	41.15	39.40	39.40	39.40	-3.55%	210,729
Jun 3, 2026	40.10	40.85	39.50	40.85	40.85	1.62%	147,584
Jun 2, 2026	40.00	40.65	39.95	40.20	40.20	1.01%	114,307
Jun 1, 2026	40.20	41.00	39.20	39.80	39.80	-0.75%	126,087
May 29, 2026	40.60	41.00	40.10	40.10	40.10	-0.12%	223,072
May 28, 2026	40.00	40.25	39.40	40.15	40.15	0.12%	113,135
May 27, 2026	38.45	40.55	38.45	40.10	40.10	5.39%	237,309
May 26, 2026	37.60	38.50	37.40	38.05	38.05	0.66%	135,327
May 25, 2026	36.80	37.85	36.80	37.80	37.80	5.15%	80,970
May 22, 2026	35.55	36.20	35.40	35.95	35.95	2.86%	130,507
May 21, 2026	34.15	35.35	34.15	34.95	34.95	0.58%	121,311
May 20, 2026	34.50	35.10	34.20	34.75	34.75	-	159,167
May 19, 2026	35.40	35.55	34.40	34.75	34.75	-2.11%	118,902
May 18, 2026	34.40	35.65	34.35	35.50	35.50	2.31%	127,452
May 15, 2026	35.60	36.40	34.45	34.70	34.70	-4.54%	161,279
May 14, 2026	36.35	36.80	36.20	36.35	36.35	0.69%	159,150
May 13, 2026	35.65	36.25	34.70	36.10	36.10	2.85%	205,950
May 12, 2026	35.55	36.35	35.10	35.10	35.10	-2.36%	188,367
May 11, 2026	35.85	36.30	35.45	35.95	35.95	-0.83%	110,695
May 8, 2026	37.00	37.60	36.25	36.25	36.25	-2.68%	117,886
May 7, 2026	38.00	39.60	36.90	37.25	37.25	-4.36%	215,721
May 6, 2026	37.95	39.95	37.70	38.95	38.95	4.42%	231,865
May 5, 2026	36.35	37.35	36.25	37.30	37.30	3.32%	167,012
May 4, 2026	37.00	37.00	35.85	36.10	36.10	-2.04%	166,614
Apr 30, 2026	35.85	36.85	35.55	36.85	36.85	1.80%	207,262
Apr 29, 2026	37.20	37.20	35.95	36.20	36.20	-0.96%	160,035
Apr 28, 2026	38.00	38.00	35.90	36.55	36.55	-2.79%	158,586
Apr 27, 2026	37.25	37.60	36.90	37.60	37.60	2.31%	117,174
Apr 24, 2026	36.80	37.35	36.35	36.75	36.75	-1.21%	147,493
Apr 23, 2026	36.90	37.60	36.55	37.20	37.20	-	157,265
Apr 22, 2026	38.00	38.00	36.95	37.20	37.20	-0.93%	105,896
Apr 21, 2026	38.45	38.70	37.45	37.55	37.55	-1.31%	108,428
Apr 20, 2026	37.60	38.20	37.60	38.05	38.05	-1.42%	113,037
Apr 17, 2026	36.15	39.25	36.15	38.60	38.60	5.46%	233,500
Apr 16, 2026	37.75	37.75	36.25	36.60	36.60	2.66%	244,741
Apr 15, 2026	36.25	36.30	35.40	35.65	35.65	-1.52%	132,392
Apr 14, 2026	36.55	36.80	36.00	36.20	36.20	0.14%	115,228
Apr 13, 2026	35.70	36.15	35.20	36.15	36.15	-	157,076
Apr 10, 2026	35.50	36.30	35.20	36.15	36.15	2.26%	146,473
Apr 9, 2026	35.55	35.60	35.05	35.35	35.35	-1.12%	139,250
Apr 8, 2026	37.00	37.00	35.45	35.75	35.75	6.56%	182,768
Apr 7, 2026	34.65	35.25	33.50	33.55	33.55	-3.54%	198,496
Apr 2, 2026	34.50	35.00	34.12	34.78	34.78	-1.14%	101,985
Apr 1, 2026	35.28	35.66	34.38	35.18	35.18	5.27%	202,895
Mar 31, 2026	33.10	34.00	33.00	33.42	33.42	0.24%	230,562
Mar 30, 2026	33.30	33.48	32.44	33.34	33.34	-0.66%	161,046
Mar 27, 2026	34.52	34.82	33.46	33.56	33.56	-3.40%	220,083
Mar 26, 2026	35.20	35.34	34.74	34.74	34.74	-2.47%	209,221
Mar 25, 2026	36.00	36.42	35.48	35.62	35.62	1.02%	198,024