Avemio AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-	-