Avemio AG (ETR:AV2)
Germany · Delayed Price · Currency is EUR 0.5500
0.00 (0.00%)
At close: Mar 20, 2026
Avemio AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | - | 2,884 |
| Mar 19, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 8.27% | 350 |
| Mar 18, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Mar 17, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Mar 16, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 8.09% | 3,770 |
| Mar 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 12, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | - |
| Mar 11, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 5.68% | 2,412 |
| Mar 10, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 6.02% | - |
| Mar 9, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.60% | - |
| Mar 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 5, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 4, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 350 |
| Mar 3, 2026 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 10.13% | 5,000 |
| Mar 2, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 11.27% | 2,000 |
| Feb 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.58% | - |
| Feb 24, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -11.63% | 3,500 |
| Feb 23, 2026 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | - | 1,700 |
| Feb 20, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | - |
| Feb 19, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 18, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | 7.69% | 900 |
| Feb 17, 2026 | 0.44 | 0.44 | 0.39 | 0.39 | 0.39 | -2.26% | 400 |
| Feb 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.01% | - |
| Feb 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 12, 2026 | 0.34 | 0.40 | 0.34 | 0.40 | 0.40 | 16.18% | 7,880 |
| Feb 11, 2026 | 0.33 | 0.42 | 0.27 | 0.34 | 0.34 | -2.02% | 31,455 |
| Feb 10, 2026 | 0.40 | 0.44 | 0.35 | 0.35 | 0.35 | -13.25% | 12,570 |
| Feb 9, 2026 | 0.49 | 0.52 | 0.39 | 0.40 | 0.40 | -74.36% | 15,360 |
| Feb 6, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 5.76% | 4,000 |
| Feb 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Feb 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Feb 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Feb 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.34% | - |
| Jan 30, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | -6.62% | 640 |
| Jan 29, 2026 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 6.02% | 2,976 |
| Jan 28, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.97% | 2,100 |
| Jan 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Jan 26, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -2.54% | 2,862 |
| Jan 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.56% | - |
| Jan 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jan 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59% | 4,800 |
| Jan 20, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -8.96% | 4,560 |
| Jan 19, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jan 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Jan 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.88% | - |
| Jan 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.57% | - |
| Jan 13, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 2.64% | 67 |
| Jan 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |