Aumovio SE (FRA:AMV0)
Germany · Delayed Price · Currency is EUR 35.65
+1.30 (3.78%)
At close: Aug 26, 2026
FRA:AMV0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -6.66% | - |
| Aug 24, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.52% | 10 |
| Aug 21, 2026 | 35.50 | 36.25 | 35.50 | 36.25 | 36.25 | 1.12% | 40 |
| Aug 20, 2026 | 34.60 | 35.85 | 34.60 | 35.85 | 35.85 | 0.70% | 120 |
| Aug 19, 2026 | 35.00 | 35.85 | 35.00 | 35.60 | 35.60 | -1.93% | 285 |
| Aug 18, 2026 | 36.80 | 37.00 | 36.30 | 36.30 | 36.30 | -1.89% | 85 |
| Aug 17, 2026 | 37.60 | 37.60 | 36.80 | 37.00 | 37.00 | -0.80% | 184 |
| Aug 14, 2026 | 36.75 | 37.30 | 36.75 | 37.30 | 37.30 | -1.19% | 100 |
| Aug 13, 2026 | 37.50 | 37.75 | 37.50 | 37.75 | 37.75 | -2.08% | 513 |
| Aug 12, 2026 | 39.50 | 39.50 | 38.50 | 38.55 | 38.55 | -1.41% | 189 |
| Aug 11, 2026 | 37.25 | 39.15 | 37.25 | 39.10 | 39.10 | 1.82% | 540 |
| Aug 10, 2026 | 37.20 | 38.40 | 37.20 | 38.40 | 38.40 | 6.52% | 10 |
| Aug 7, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -7.56% | - |
| Aug 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | 50 |
| Aug 5, 2026 | 38.80 | 39.80 | 38.80 | 39.80 | 39.80 | 1.53% | 250 |
| Aug 4, 2026 | 39.80 | 39.80 | 39.20 | 39.20 | 39.20 | -3.33% | 175 |
| Aug 3, 2026 | 39.20 | 41.60 | 39.20 | 40.55 | 40.55 | 0.62% | 455 |
| Jul 31, 2026 | 41.50 | 41.70 | 40.30 | 40.30 | 40.30 | -3.70% | 30 |
| Jul 30, 2026 | 36.50 | 41.85 | 36.50 | 41.85 | 41.85 | 13.41% | 332 |
| Jul 29, 2026 | 37.00 | 37.00 | 36.70 | 36.90 | 36.90 | -0.27% | 1,623 |
| Jul 28, 2026 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 2.35% | 750 |
| Jul 27, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.70% | - |
| Jul 24, 2026 | 36.05 | 36.05 | 35.90 | 35.90 | 35.90 | 3.61% | 56 |
| Jul 23, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -1.42% | - |
| Jul 22, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 2.78% | - |
| Jul 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.15% | - |
| Jul 20, 2026 | 36.00 | 36.00 | 34.95 | 34.95 | 34.95 | -3.05% | 263 |
| Jul 17, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -2.57% | - |
| Jul 16, 2026 | 36.60 | 37.95 | 36.60 | 37.00 | 37.00 | 5.41% | 266 |
| Jul 15, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -2.64% | - |
| Jul 14, 2026 | 35.80 | 36.05 | 35.80 | 36.05 | 36.05 | -2.04% | 87 |
| Jul 13, 2026 | 35.65 | 36.80 | 35.65 | 36.80 | 36.80 | 0.14% | 50 |
| Jul 10, 2026 | 36.05 | 36.80 | 36.05 | 36.75 | 36.75 | 1.52% | 5 |
| Jul 9, 2026 | 35.55 | 36.20 | 35.55 | 36.20 | 36.20 | -0.41% | 75 |
| Jul 8, 2026 | 36.95 | 36.95 | 36.35 | 36.35 | 36.35 | -2.68% | 40 |
| Jul 7, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -4.23% | - |
| Jul 6, 2026 | 38.65 | 39.70 | 38.65 | 39.00 | 39.00 | -1.52% | 137 |
| Jul 3, 2026 | 38.80 | 39.70 | 38.80 | 39.60 | 39.60 | 1.80% | 210 |
| Jul 2, 2026 | 36.75 | 38.90 | 36.75 | 38.90 | 38.90 | 8.81% | 80 |
| Jul 1, 2026 | 35.10 | 36.50 | 35.10 | 35.75 | 35.75 | -0.42% | 303 |
| Jun 30, 2026 | 33.35 | 35.90 | 33.35 | 35.90 | 35.90 | 4.97% | 157 |
| Jun 29, 2026 | 34.30 | 34.30 | 34.20 | 34.20 | 34.20 | -3.53% | 617 |
| Jun 26, 2026 | 35.25 | 35.45 | 35.25 | 35.45 | 35.45 | -4.19% | 20 |
| Jun 25, 2026 | 39.35 | 39.35 | 36.80 | 37.00 | 37.00 | -2.37% | 240 |
| Jun 24, 2026 | 39.95 | 39.95 | 37.90 | 37.90 | 37.90 | -4.29% | 519 |
| Jun 23, 2026 | 39.60 | 40.15 | 39.60 | 39.60 | 39.60 | -1.98% | 90 |
| Jun 22, 2026 | 39.15 | 40.40 | 39.15 | 40.40 | 40.40 | 2.67% | 101 |
| Jun 19, 2026 | 37.65 | 39.35 | 37.65 | 39.35 | 39.35 | 0.38% | 90 |
| Jun 18, 2026 | 39.90 | 39.90 | 39.20 | 39.20 | 39.20 | -3.09% | 160 |
| Jun 17, 2026 | 40.15 | 41.00 | 40.15 | 40.45 | 40.45 | -1.70% | 271 |