Avemio AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.84	0.84	0.78	0.78	0.78	-7.14%	5,550
May 6, 2026	0.90	0.90	0.84	0.84	0.84	-22.22%	1,400
May 5, 2026	1.14	1.14	1.04	1.08	1.08	20.00%	2,995
May 4, 2026	0.85	0.90	0.85	0.90	0.90	25.00%	2,450
Apr 30, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	-
Apr 29, 2026	0.70	0.71	0.66	0.71	0.71	17.16%	842
Apr 28, 2026	0.61	0.61	0.61	0.61	0.61	5.57%	2,000
Apr 27, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Apr 24, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Apr 23, 2026	0.58	0.58	0.57	0.57	0.57	2.87%	2,000
Apr 22, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Apr 21, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Apr 20, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Apr 17, 2026	0.56	0.56	0.56	0.56	0.56	2.57%	-
Apr 16, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Apr 15, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Apr 14, 2026	0.54	0.54	0.54	0.54	0.54	-4.23%	-
Apr 13, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Apr 10, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	-
Apr 9, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Apr 8, 2026	0.56	0.56	0.56	0.56	0.56	3.72%	-
Apr 7, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Apr 2, 2026	0.54	0.54	0.54	0.54	0.54	-	500
Apr 1, 2026	0.54	0.54	0.54	0.54	0.54	-3.58%	-
Mar 31, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Mar 30, 2026	0.55	0.56	0.55	0.56	0.56	-0.36%	1,044
Mar 27, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Mar 26, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Mar 25, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Mar 24, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	250
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