Aumovio SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	38.88	40.74	38.88	40.46	40.46	4.44%	418
Dec 4, 2025	36.82	38.74	36.82	38.74	38.74	2.87%	3,032
Dec 3, 2025	36.00	37.90	36.00	37.66	37.66	0.75%	695
Dec 2, 2025	36.40	37.78	36.40	37.38	37.38	3.32%	412
Dec 1, 2025	37.00	37.00	36.18	36.18	36.18	-0.93%	94
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