Aumovio SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	40.50	40.88	40.50	40.88	40.88	-0.05%	180
Feb 19, 2026	40.90	40.94	40.50	40.90	40.90	0.15%	914
Feb 18, 2026	41.04	41.04	40.20	40.84	40.84	2.92%	642
Feb 17, 2026	42.04	42.04	39.54	39.68	39.68	-8.95%	338
Feb 16, 2026	43.36	43.58	43.36	43.58	43.58	0.93%	108
Feb 13, 2026	43.68	43.68	43.18	43.18	43.18	-1.37%	219
Feb 12, 2026	42.40	43.84	42.40	43.78	43.78	0.92%	100
Feb 11, 2026	43.62	43.62	43.14	43.38	43.38	-0.78%	272
Feb 10, 2026	44.22	44.22	42.98	43.72	43.72	6.01%	710
Feb 9, 2026	41.24	41.24	41.24	41.24	41.24	-	3
Feb 6, 2026	41.84	41.84	41.24	41.24	41.24	0.29%	13
Feb 5, 2026	42.54	42.54	41.12	41.12	41.12	-3.43%	500
Feb 4, 2026	41.32	42.58	41.32	42.58	42.58	3.80%	100
Feb 3, 2026	41.42	41.50	41.02	41.02	41.02	1.33%	68
Feb 2, 2026	40.28	40.48	40.28	40.48	40.48	0.30%	90
Jan 30, 2026	41.54	41.94	40.00	40.36	40.36	-2.84%	768
Jan 29, 2026	42.02	42.02	41.54	41.54	41.54	-1.10%	136
Jan 28, 2026	42.66	42.66	42.00	42.00	42.00	-2.33%	547
Jan 27, 2026	43.48	43.48	42.40	43.00	43.00	-1.69%	774
Jan 26, 2026	44.84	44.84	43.74	43.74	43.74	-2.58%	90
Jan 23, 2026	44.38	44.90	44.38	44.90	44.90	4.37%	10
Jan 22, 2026	43.18	43.18	42.58	43.02	43.02	1.27%	92
Jan 21, 2026	43.44	43.88	42.48	42.48	42.48	-2.30%	127
Jan 20, 2026	42.08	43.48	42.08	43.48	43.48	2.55%	704
Jan 19, 2026	42.24	42.64	42.24	42.40	42.40	-3.24%	286
Jan 16, 2026	45.38	45.38	43.82	43.82	43.82	-3.52%	700
Jan 15, 2026	46.50	46.50	45.24	45.42	45.42	-2.28%	66
Jan 14, 2026	45.62	46.48	45.50	46.48	46.48	1.84%	733
Jan 13, 2026	46.80	46.82	45.18	45.64	45.64	-2.31%	1,182
Jan 12, 2026	46.40	46.84	46.30	46.72	46.72	2.05%	1,186
Jan 9, 2026	44.80	46.20	44.80	45.78	45.78	2.23%	2,432
Jan 8, 2026	44.92	44.92	44.14	44.78	44.78	-1.19%	681
Jan 7, 2026	45.50	45.68	45.32	45.32	45.32	-1.05%	414
Jan 6, 2026	44.12	45.80	43.54	45.80	45.80	4.33%	2,837
Jan 5, 2026	44.74	44.74	43.90	43.90	43.90	-1.26%	399
Jan 2, 2026	42.78	44.46	42.78	44.46	44.46	3.40%	266
Dec 30, 2025	41.42	43.00	41.42	43.00	43.00	0.94%	55
Dec 29, 2025	41.80	42.60	41.80	42.60	42.60	1.24%	196
Dec 23, 2025	42.18	42.74	41.84	42.08	42.08	-0.33%	128
Dec 22, 2025	42.36	42.68	42.22	42.22	42.22	-0.28%	1,385
Dec 19, 2025	42.70	42.70	42.32	42.34	42.34	-	250
Dec 18, 2025	42.50	42.50	42.34	42.34	42.34	-0.38%	100
Dec 17, 2025	42.60	43.36	42.50	42.50	42.50	-0.14%	646
Dec 16, 2025	42.40	42.66	42.40	42.56	42.56	-0.33%	225
Dec 15, 2025	42.00	42.70	42.00	42.70	42.70	1.57%	1,511
Dec 12, 2025	42.08	42.50	41.96	42.04	42.04	-0.66%	204
Dec 11, 2025	40.96	42.32	40.96	42.32	42.32	0.86%	456
Dec 10, 2025	39.78	42.10	39.78	41.96	41.96	3.05%	1,713
Dec 9, 2025	39.20	41.00	39.20	40.72	40.72	1.19%	749
Dec 8, 2025	40.22	40.70	40.22	40.24	40.24	-0.54%	592