Avemio AG (ETR:AV2)
Germany · Delayed Price · Currency is EUR 0.4300
0.00 (0.00%)
At close: Feb 23, 2026
Avemio AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jan 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.45% | - |
| Jan 7, 2026 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 1.47% | 901 |
| Jan 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jan 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.45% | - |
| Jan 2, 2026 | 1.66 | 1.76 | 1.65 | 1.73 | 1.73 | 1.47% | 1,988 |
| Dec 30, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 3.33% | 2,700 |
| Dec 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | 239 |
| Dec 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | 1,500 |
| Dec 22, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.56% | 623 |
| Dec 19, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -1.54% | 329 |
| Dec 18, 2025 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | -2.69% | 2,081 |
| Dec 17, 2025 | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | -4.02% | 100 |
| Dec 16, 2025 | 1.49 | 1.74 | 1.45 | 1.74 | 1.74 | 14.47% | 14,231 |
| Dec 15, 2025 | 1.75 | 1.75 | 1.50 | 1.52 | 1.52 | -13.14% | 11,649 |
| Dec 12, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.64% | 25 |
| Dec 11, 2025 | 1.80 | 1.80 | 1.62 | 1.71 | 1.71 | 3.33% | 5,164 |
| Dec 10, 2025 | 1.81 | 1.81 | 1.65 | 1.65 | 1.65 | -8.59% | 390 |
| Dec 9, 2025 | 2.30 | 2.30 | 1.61 | 1.81 | 1.81 | -19.78% | 36,784 |
| Dec 8, 2025 | 2.00 | 2.57 | 2.00 | 2.25 | 2.25 | 12.78% | 55,399 |