Aumovio SE (FRA:AMV0)
Germany · Delayed Price · Currency is EUR 36.52
+0.06 (0.16%)
At close: Nov 28, 2025
Aumovio SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 35.66 | 36.82 | 35.66 | 36.52 | 36.52 | 0.16% | 1,765 |
| Nov 27, 2025 | 36.76 | 36.76 | 36.46 | 36.46 | 36.46 | -1.35% | 200 |
| Nov 26, 2025 | 35.70 | 36.98 | 35.70 | 36.96 | 36.96 | 1.26% | 485 |
| Nov 25, 2025 | 36.44 | 36.50 | 36.42 | 36.50 | 36.50 | -0.27% | 140 |
| Nov 24, 2025 | 36.00 | 36.66 | 36.00 | 36.60 | 36.60 | -0.54% | 885 |
| Nov 21, 2025 | 34.80 | 36.80 | 34.80 | 36.80 | 36.80 | -0.22% | 92 |
| Nov 20, 2025 | 37.60 | 37.60 | 36.88 | 36.88 | 36.88 | -1.91% | 965 |
| Nov 19, 2025 | 36.38 | 37.60 | 36.38 | 37.60 | 37.60 | 1.95% | 509 |
| Nov 18, 2025 | 36.94 | 37.92 | 36.88 | 36.88 | 36.88 | -3.66% | 656 |
| Nov 17, 2025 | 38.04 | 38.38 | 38.00 | 38.28 | 38.28 | -2.84% | 164 |
| Nov 14, 2025 | 38.92 | 39.42 | 38.92 | 39.40 | 39.40 | -3.90% | 32 |
| Nov 13, 2025 | 40.50 | 41.24 | 40.50 | 41.00 | 41.00 | -1.63% | 203 |
| Nov 12, 2025 | 41.42 | 41.88 | 41.42 | 41.68 | 41.68 | -1.04% | 513 |
| Nov 11, 2025 | 41.24 | 42.12 | 40.44 | 42.12 | 42.12 | 2.13% | 2,623 |
| Nov 10, 2025 | 39.00 | 41.48 | 39.00 | 41.24 | 41.24 | 6.23% | 3,436 |
| Nov 7, 2025 | 36.30 | 38.82 | 36.30 | 38.82 | 38.82 | 8.50% | 2,086 |
| Nov 6, 2025 | 36.44 | 36.44 | 35.70 | 35.78 | 35.78 | -1.81% | 238 |
| Nov 5, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -2.72% | 5 |
| Nov 4, 2025 | 36.86 | 37.46 | 36.78 | 37.46 | 37.46 | -1.00% | 48 |
| Nov 3, 2025 | 37.60 | 38.44 | 37.60 | 37.84 | 37.84 | 5.82% | 1,030 |
| Oct 31, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -2.19% | - |
| Oct 30, 2025 | 37.68 | 39.08 | 36.56 | 36.56 | 36.56 | -5.48% | 485 |
| Oct 29, 2025 | 38.00 | 38.92 | 37.10 | 38.68 | 38.68 | 2.22% | 1,196 |
| Oct 28, 2025 | 36.10 | 37.84 | 36.10 | 37.84 | 37.84 | 3.67% | 1,821 |
| Oct 27, 2025 | 35.20 | 36.50 | 35.20 | 36.50 | 36.50 | 2.24% | 510 |
| Oct 24, 2025 | 33.74 | 35.70 | 33.74 | 35.70 | 35.70 | 3.48% | 386 |
| Oct 23, 2025 | 33.36 | 35.00 | 33.36 | 34.50 | 34.50 | 1.47% | 1,904 |
| Oct 22, 2025 | 33.10 | 34.20 | 33.10 | 34.00 | 34.00 | -1.05% | 1,651 |
| Oct 21, 2025 | 33.84 | 34.62 | 33.68 | 34.36 | 34.36 | -2.39% | 1,165 |
| Oct 20, 2025 | 36.12 | 36.12 | 34.06 | 35.20 | 35.20 | 0.46% | 2,412 |
| Oct 17, 2025 | 33.94 | 35.64 | 33.94 | 35.04 | 35.04 | -0.11% | 344 |
| Oct 16, 2025 | 35.98 | 35.98 | 35.00 | 35.08 | 35.08 | 0.80% | 607 |
| Oct 15, 2025 | 33.78 | 34.96 | 33.78 | 34.80 | 34.80 | -0.11% | 470 |
| Oct 14, 2025 | 33.58 | 35.00 | 33.58 | 34.84 | 34.84 | 3.08% | 845 |
| Oct 13, 2025 | 33.70 | 34.72 | 33.70 | 33.80 | 33.80 | -2.59% | 304 |
| Oct 10, 2025 | 34.04 | 35.36 | 34.04 | 34.70 | 34.70 | -0.86% | 384 |
| Oct 9, 2025 | 34.30 | 35.18 | 34.30 | 35.00 | 35.00 | 0.29% | 1,350 |
| Oct 8, 2025 | 35.30 | 35.64 | 34.90 | 34.90 | 34.90 | -2.02% | 969 |
| Oct 7, 2025 | 36.00 | 36.34 | 35.62 | 35.62 | 35.62 | -2.14% | 959 |
| Oct 6, 2025 | 35.74 | 36.56 | 35.74 | 36.40 | 36.40 | -0.27% | 3,917 |
| Oct 3, 2025 | 36.90 | 37.14 | 36.48 | 36.50 | 36.50 | -1.56% | 1,600 |
| Oct 2, 2025 | 34.90 | 37.08 | 34.90 | 37.08 | 37.08 | 6.19% | 1,751 |
| Oct 1, 2025 | 34.14 | 35.36 | 34.12 | 34.92 | 34.92 | -0.23% | 695 |
| Sep 30, 2025 | 36.18 | 36.18 | 35.00 | 35.00 | 35.00 | -0.11% | 14,194 |
| Sep 29, 2025 | 34.80 | 35.72 | 34.80 | 35.04 | 35.04 | 0.29% | 2,043 |
| Sep 26, 2025 | 34.10 | 35.64 | 34.10 | 34.94 | 34.94 | -0.17% | 1,810 |
| Sep 25, 2025 | 33.08 | 35.70 | 33.06 | 35.00 | 35.00 | 3.55% | 10,462 |
| Sep 24, 2025 | 34.34 | 34.58 | 33.56 | 33.80 | 33.80 | -4.79% | 4,218 |
| Sep 23, 2025 | 37.20 | 37.30 | 34.78 | 35.50 | 35.50 | -5.38% | 15,857 |
| Sep 22, 2025 | 39.38 | 39.50 | 36.66 | 37.52 | 37.52 | -5.01% | 5,122 |