Avemio AG (FRA:AV2)
Germany · Delayed Price · Currency is EUR 0.5400
-0.7600 (-58.46%)
At close: Mar 27, 2026
FRA:AV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | - | - |
| Mar 26, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | - | - |
| Mar 25, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | - | - |
| Mar 24, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | - | - |
| Mar 23, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 0.75% | - |
| Mar 20, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | - | - |
| Mar 19, 2026 | 0.45 | 0.54 | 0.45 | 0.54 | 0.54 | 14.04% | - |
| Mar 18, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | - | - |
| Mar 17, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | - | - |
| Mar 16, 2026 | 0.42 | 0.47 | 0.42 | 0.47 | 0.47 | 6.82% | - |
| Mar 13, 2026 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | - | - |
| Mar 12, 2026 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 5.52% | - |
| Mar 11, 2026 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 1.71% | - |
| Mar 10, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 0.24% | - |
| Mar 9, 2026 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 2.25% | - |
| Mar 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 4, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 4.99% | - |
| Mar 3, 2026 | 0.30 | 0.38 | 0.30 | 0.38 | 0.38 | 22.90% | - |
| Mar 2, 2026 | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -0.64% | - |
| Feb 27, 2026 | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -13.57% | - |
| Feb 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 24, 2026 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | -7.67% | - |
| Feb 23, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.25% | - |
| Feb 20, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.30% | - |
| Feb 19, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Feb 18, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Feb 17, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Feb 16, 2026 | 0.31 | 0.39 | 0.31 | 0.39 | 0.39 | - | - |
| Feb 13, 2026 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | - | - |
| Feb 12, 2026 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 25.32% | - |
| Feb 11, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 10, 2026 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | -0.32% | - |
| Feb 9, 2026 | 0.49 | 0.49 | 0.31 | 0.31 | 0.31 | -10.57% | 2,520 |
| Feb 6, 2026 | 1.39 | 1.53 | 0.35 | 0.35 | 0.35 | -75.86% | 4,000 |
| Feb 5, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | - | - |
| Feb 4, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | - | - |
| Feb 3, 2026 | 1.32 | 1.45 | 1.32 | 1.45 | 1.45 | - | - |
| Feb 2, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | -0.34% | - |
| Jan 30, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -4.90% | - |
| Jan 29, 2026 | 1.42 | 1.53 | 1.42 | 1.53 | 1.53 | 5.88% | - |
| Jan 28, 2026 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | -3.99% | 540 |
| Jan 27, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -1.63% | - |
| Jan 26, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | -1.29% | - |
| Jan 23, 2026 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -3.13% | - |
| Jan 22, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.31% | - |
| Jan 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.55% | 201 |
| Jan 20, 2026 | 1.63 | 1.65 | 1.55 | 1.55 | 1.55 | -7.74% | 200 |
| Jan 19, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | -0.59% | - |