Aumovio SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.10	32.10	31.35	31.35	31.35	-2.94%	170,681
Nov 12, 2026	32.85	33.15	32.00	32.30	32.30	-1.07%	145,418
Nov 11, 2026	31.45	32.65	30.70	32.65	32.65	4.98%	261,038
Nov 10, 2026	32.00	32.75	31.10	31.10	31.10	-1.11%	162,907
Nov 9, 2026	31.80	31.80	30.80	31.45	31.45	-1.26%	213,900
Nov 6, 2026	32.10	32.35	31.15	31.85	31.85	-1.85%	193,416
Nov 5, 2026	34.10	35.00	31.35	32.45	32.45	-4.14%	353,405
Nov 4, 2026	33.15	34.20	32.95	33.85	33.85	2.42%	113,064
Nov 3, 2026	34.25	35.40	33.05	33.05	33.05	-4.34%	314,419
Nov 2, 2026	33.90	34.75	33.50	34.55	34.55	2.52%	88,662
Oct 30, 2026	33.85	34.25	33.30	33.70	33.70	-1.75%	137,068
Oct 29, 2026	33.70	34.75	33.45	34.30	34.30	1.78%	160,109
Oct 28, 2026	32.80	34.15	32.80	33.70	33.70	2.59%	131,544
Oct 27, 2026	33.10	33.10	32.40	32.85	32.85	-0.61%	148,178
Oct 26, 2026	32.35	33.80	32.35	33.05	33.05	1.54%	88,412
Oct 23, 2026	33.55	33.65	32.30	32.55	32.55	-1.81%	350,054
Oct 22, 2026	34.85	35.00	33.15	33.15	33.15	-5.96%	227,871
Oct 21, 2026	36.00	36.35	35.25	35.25	35.25	-3.16%	89,026
Oct 20, 2026	34.95	37.00	34.95	36.40	36.40	1.96%	134,473
Oct 19, 2026	36.45	36.45	34.80	35.70	35.70	2.00%	172,332
Oct 16, 2026	35.00	36.40	34.90	35.00	35.00	1.89%	199,168
Oct 15, 2026	34.10	34.75	33.65	34.35	34.35	-	214,627
Oct 14, 2026	34.30	35.35	34.30	34.35	34.35	0.29%	148,297
Oct 13, 2026	33.75	34.35	33.15	34.25	34.25	1.18%	204,276
Oct 12, 2026	34.75	35.05	33.65	33.85	33.85	-0.59%	130,661
Oct 9, 2026	34.55	35.40	33.50	34.05	34.05	-0.58%	232,252
Oct 8, 2026	37.00	37.00	34.00	34.25	34.25	-8.79%	352,930
Oct 7, 2026	36.35	39.10	36.35	37.55	37.55	2.46%	384,233
Oct 6, 2026	35.20	36.65	35.20	36.65	36.65	5.16%	210,573
Oct 5, 2026	35.00	35.55	34.80	34.85	34.85	0.14%	155,290
Oct 2, 2026	34.85	35.15	34.40	34.80	34.80	0.72%	171,125
Oct 1, 2026	35.90	36.30	34.55	34.55	34.55	-4.69%	235,367
Sep 30, 2026	36.30	37.15	35.65	36.25	36.25	0.42%	137,250
Sep 29, 2026	36.20	36.50	35.85	36.10	36.10	-1.10%	103,584
Sep 28, 2026	37.05	37.25	36.25	36.50	36.50	-0.82%	212,334
Sep 25, 2026	35.65	37.30	35.60	36.80	36.80	1.10%	173,506
Sep 24, 2026	36.45	37.00	36.05	36.40	36.40	-0.82%	177,560
Sep 23, 2026	36.85	37.45	36.45	36.70	36.70	-0.94%	158,926
Sep 22, 2026	35.40	37.10	35.25	37.05	37.05	4.66%	168,099
Sep 21, 2026	36.25	36.25	34.80	35.40	35.40	-1.53%	204,457
Sep 18, 2026	37.40	37.50	35.80	35.95	35.95	-4.13%	1,429,772
Sep 17, 2026	37.05	38.05	37.05	37.50	37.50	2.18%	170,833
Sep 16, 2026	36.30	37.00	36.20	36.70	36.70	0.27%	266,878
Sep 15, 2026	36.60	37.25	35.85	36.60	36.60	-1.08%	188,783
Sep 14, 2026	37.50	38.00	36.35	37.00	37.00	-2.12%	137,562
Sep 11, 2026	38.15	38.75	37.15	37.80	37.80	-0.40%	131,230
Sep 10, 2026	36.95	38.60	36.65	37.95	37.95	2.02%	210,349
Sep 9, 2026	38.20	38.25	36.85	37.20	37.20	-3.50%	241,137
Sep 8, 2026	37.10	39.00	37.05	38.55	38.55	2.25%	135,733
Sep 7, 2026	37.35	37.75	37.35	37.70	37.70	0.13%	75,616