Avemio AG (FRA:AV2)
Germany · Delayed Price · Currency is EUR 1.765
+0.060 (3.52%)
At close: Nov 28, 2025
Avemio AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | - | - |
| Nov 28, 2025 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | 3.52% | - |
| Nov 27, 2025 | 1.44 | 1.74 | 1.44 | 1.71 | 1.71 | 23.10% | 251 |
| Nov 26, 2025 | 1.52 | 1.52 | 1.39 | 1.39 | 1.39 | -6.42% | - |
| Nov 25, 2025 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Nov 24, 2025 | 1.58 | 1.58 | 1.47 | 1.47 | 1.47 | -4.55% | - |
| Nov 21, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | - | - |
| Nov 20, 2025 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | - |
| Nov 19, 2025 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -2.91% | - |
| Nov 18, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.44% | 700 |
| Nov 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Nov 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Nov 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Nov 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Nov 11, 2025 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -0.31% | - |
| Nov 10, 2025 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | 0.31% | - |
| Nov 7, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -0.31% | - |
| Nov 6, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | - | - |
| Nov 5, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | - | - |
| Nov 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | - |
| Nov 3, 2025 | 1.71 | 1.71 | 1.60 | 1.60 | 1.60 | -4.48% | 60 |
| Oct 31, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 0.30% | - |
| Oct 30, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | - | - |
| Oct 29, 2025 | 1.65 | 1.70 | 1.62 | 1.67 | 1.67 | 3.41% | 60 |
| Oct 28, 2025 | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | 2.22% | - |
| Oct 27, 2025 | 1.63 | 1.71 | 1.58 | 1.58 | 1.58 | -0.63% | 500 |
| Oct 24, 2025 | 1.71 | 1.71 | 1.59 | 1.59 | 1.59 | -5.07% | - |
| Oct 23, 2025 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | 0.30% | - |
| Oct 22, 2025 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | 0.91% | - |
| Oct 21, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | - | - |
| Oct 20, 2025 | 1.89 | 1.89 | 1.66 | 1.66 | 1.66 | -10.54% | - |
| Oct 17, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -0.27% | - |
| Oct 16, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -1.07% | - |
| Oct 15, 2025 | 1.98 | 1.98 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Oct 14, 2025 | 1.98 | 1.98 | 1.90 | 1.91 | 1.91 | - | - |
| Oct 13, 2025 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | - | - |
| Oct 10, 2025 | 2.01 | 2.01 | 1.91 | 1.91 | 1.91 | -6.62% | - |
| Oct 9, 2025 | 2.26 | 2.26 | 1.99 | 2.04 | 2.04 | -2.86% | 460 |
| Oct 8, 2025 | 2.15 | 2.15 | 2.09 | 2.10 | 2.10 | 0.48% | 1,470 |
| Oct 7, 2025 | 2.27 | 2.27 | 2.09 | 2.09 | 2.09 | -8.73% | 1,000 |
| Oct 6, 2025 | 2.17 | 2.29 | 2.17 | 2.29 | 2.29 | 4.57% | - |
| Oct 3, 2025 | 2.22 | 2.22 | 2.19 | 2.19 | 2.19 | 4.78% | - |
| Oct 2, 2025 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | -2.79% | - |
| Oct 1, 2025 | 1.73 | 2.15 | 1.73 | 2.15 | 2.15 | 26.10% | 1,500 |
| Sep 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.12% | - |
| Sep 29, 2025 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 26, 2025 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -3.03% | - |
| Sep 25, 2025 | 1.82 | 1.82 | 1.77 | 1.82 | 1.82 | 2.54% | - |
| Sep 24, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | - | - |
| Sep 23, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | - | - |