Aumovio SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	39.80	39.85	39.65	39.75	-	0.63%	2,079
Aug 4, 2026	40.75	40.95	39.00	39.50	39.50	-2.83%	113,166
Aug 3, 2026	40.40	41.70	40.40	40.65	40.65	2.01%	196,368
Jul 31, 2026	40.45	42.45	39.50	39.85	39.85	-2.33%	344,253
Jul 30, 2026	36.75	43.00	36.75	40.80	40.80	10.72%	471,015
Jul 29, 2026	37.45	37.60	36.75	36.85	36.85	-1.07%	105,386
Jul 28, 2026	36.15	37.55	36.15	37.25	37.25	2.19%	69,523
Jul 27, 2026	37.10	37.50	36.10	36.45	36.45	-0.55%	126,244
Jul 24, 2026	35.60	36.65	35.50	36.65	36.65	2.37%	153,192
Jul 23, 2026	35.55	36.15	35.45	35.80	35.80	0.28%	138,229
Jul 22, 2026	35.55	36.55	35.50	35.70	35.70	-0.70%	122,723
Jul 21, 2026	34.75	36.35	34.75	35.95	35.95	2.57%	98,138
Jul 20, 2026	35.90	35.90	34.50	35.05	35.05	-2.64%	143,455
Jul 17, 2026	37.00	37.05	35.50	36.00	36.00	-3.10%	116,472
Jul 16, 2026	37.70	38.10	37.05	37.15	37.15	-1.20%	104,198
Jul 15, 2026	36.40	37.70	35.90	37.60	37.60	4.01%	114,057
Jul 14, 2026	36.45	36.50	35.70	36.15	36.15	-1.90%	98,223
Jul 13, 2026	36.10	37.25	35.90	36.85	36.85	-	100,751
Jul 10, 2026	37.15	37.45	36.35	36.85	36.85	-0.27%	90,818
Jul 9, 2026	36.70	37.00	36.10	36.95	36.95	2.21%	113,338
Jul 8, 2026	37.95	38.05	36.00	36.15	36.15	-4.99%	133,518
Jul 7, 2026	38.15	39.45	38.05	38.05	38.05	-0.91%	114,361
Jul 6, 2026	39.65	39.90	38.25	38.40	38.40	-3.15%	169,508
Jul 3, 2026	39.25	39.70	38.85	39.65	39.65	1.67%	153,645
Jul 2, 2026	37.60	39.05	37.60	39.00	39.00	3.45%	196,711
Jul 1, 2026	36.05	37.95	35.70	37.70	37.70	4.72%	164,953
Jun 30, 2026	34.15	36.15	34.10	36.00	36.00	5.88%	316,465
Jun 29, 2026	35.00	35.05	33.95	34.00	34.00	-2.86%	199,054
Jun 26, 2026	35.80	36.05	35.00	35.00	35.00	-3.85%	155,421
Jun 25, 2026	39.80	39.80	36.40	36.40	36.40	-4.84%	185,317
Jun 24, 2026	39.75	40.10	37.65	38.25	38.25	-4.38%	216,478
Jun 23, 2026	39.65	40.10	39.55	40.00	40.00	-	165,630
Jun 22, 2026	39.25	40.60	39.05	40.00	40.00	1.91%	95,315
Jun 19, 2026	38.55	39.70	38.35	39.25	39.25	1.42%	234,173
Jun 18, 2026	41.00	41.05	38.55	38.70	38.70	-5.38%	284,795
Jun 17, 2026	40.50	41.30	40.30	40.90	40.90	-0.97%	211,616
Jun 16, 2026	41.00	41.65	40.80	41.30	41.30	0.36%	145,450
Jun 15, 2026	40.20	41.95	40.10	41.15	41.15	5.51%	167,551
Jun 12, 2026	39.00	39.80	38.55	39.00	39.00	2.77%	105,986
Jun 11, 2026	37.70	38.55	37.40	37.95	37.95	-0.26%	110,323
Jun 10, 2026	37.35	38.05	36.90	38.05	38.05	1.87%	162,910
Jun 9, 2026	39.80	40.50	37.35	37.35	37.35	-6.39%	141,191
Jun 8, 2026	38.60	39.90	38.40	39.90	39.90	1.14%	94,644
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