Avemio AG (ETR:AV2)
Germany · Delayed Price · Currency is EUR 1.585
+0.090 (6.02%)
At close: Jan 29, 2026
Avemio AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 6.40% | 5,701 |
| Dec 4, 2025 | 1.80 | 2.28 | 1.80 | 1.88 | 1.88 | 6.53% | 65,827 |
| Dec 3, 2025 | 1.90 | 1.90 | 1.75 | 1.76 | 1.76 | -3.30% | 8,220 |
| Dec 2, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Dec 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.27% | - |
| Nov 28, 2025 | 1.87 | 1.90 | 1.80 | 1.83 | 1.83 | 1.67% | 3,680 |
| Nov 27, 2025 | 1.52 | 2.58 | 1.52 | 1.80 | 1.80 | 22.95% | 34,383 |
| Nov 26, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -5.19% | 1,500 |
| Nov 25, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | -1.28% | 720 |
| Nov 24, 2025 | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -2.50% | 2,937 |
| Nov 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 700 |
| Nov 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | 2,100 |
| Nov 19, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -2.50% | 751 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Nov 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |