Aumovio SE (ETR:AMV0)
Germany · Delayed Price · Currency is EUR 34.80
+0.25 (0.72%)
Oct 2, 2026, 5:35 PM CET
Aumovio SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 37.40 | 38.05 | 37.15 | 37.65 | 37.65 | 1.48% | 151,624 |
| Sep 3, 2026 | 35.30 | 37.10 | 35.20 | 37.10 | 37.10 | 4.36% | 165,192 |
| Sep 2, 2026 | 34.80 | 36.00 | 34.35 | 35.55 | 35.55 | -0.28% | 129,227 |
| Sep 1, 2026 | 36.85 | 37.15 | 35.50 | 35.65 | 35.65 | -3.26% | 100,988 |
| Aug 31, 2026 | 35.80 | 37.50 | 35.80 | 36.85 | 36.85 | 2.08% | 166,135 |
| Aug 28, 2026 | 35.00 | 36.10 | 35.00 | 36.10 | 36.10 | 3.74% | 161,591 |
| Aug 27, 2026 | 34.95 | 35.30 | 34.65 | 34.80 | 34.80 | -0.85% | 219,855 |
| Aug 26, 2026 | 35.70 | 36.05 | 34.70 | 35.10 | 35.10 | -1.96% | 122,528 |
| Aug 25, 2026 | 35.10 | 36.05 | 34.80 | 35.80 | 35.80 | 1.85% | 125,400 |
| Aug 24, 2026 | 36.30 | 36.40 | 35.15 | 35.15 | 35.15 | -3.96% | 133,657 |
| Aug 21, 2026 | 36.75 | 36.90 | 36.20 | 36.60 | 36.60 | 0.55% | 88,935 |
| Aug 20, 2026 | 35.45 | 36.65 | 35.35 | 36.40 | 36.40 | 2.54% | 225,378 |
| Aug 19, 2026 | 35.85 | 35.95 | 35.35 | 35.50 | 35.50 | -1.25% | 91,677 |
| Aug 18, 2026 | 36.80 | 37.05 | 35.95 | 35.95 | 35.95 | -2.71% | 115,054 |
| Aug 17, 2026 | 37.05 | 37.05 | 36.20 | 36.95 | 36.95 | -0.27% | 85,534 |
| Aug 14, 2026 | 37.60 | 38.15 | 37.05 | 37.05 | 37.05 | -1.33% | 85,339 |
| Aug 13, 2026 | 37.55 | 38.10 | 37.30 | 37.55 | 37.55 | -0.40% | 118,219 |
| Aug 12, 2026 | 38.85 | 39.20 | 37.70 | 37.70 | 37.70 | -2.84% | 146,932 |
| Aug 11, 2026 | 38.50 | 39.30 | 37.90 | 38.80 | 38.80 | 1.57% | 97,439 |
| Aug 10, 2026 | 39.55 | 39.70 | 38.00 | 38.20 | 38.20 | 1.87% | 230,342 |
| Aug 7, 2026 | 36.70 | 38.00 | 35.10 | 37.50 | 37.50 | 1.49% | 314,429 |
| Aug 6, 2026 | 39.35 | 40.95 | 35.80 | 36.95 | 36.95 | -4.40% | 405,792 |
| Aug 5, 2026 | 39.80 | 40.10 | 38.65 | 38.65 | 38.65 | -2.15% | 150,735 |
| 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 |