Avemio AG (FRA:AV2)
Germany · Delayed Price · Currency is EUR 1.455
-0.075 (-4.90%)
At close: Jan 30, 2026
Avemio AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | 1.20% | - |
| Jan 15, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 1.21% | - |
| Jan 14, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | -0.30% | - |
| Jan 13, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 0.30% | - |
| Jan 12, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | - |
| Jan 9, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -2.11% | - |
| Jan 8, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -1.19% | - |
| Jan 7, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | - | 100 |
| Jan 6, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 1.21% | - |
| Jan 5, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 0.30% | - |
| Jan 2, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 3.77% | - |
| Dec 30, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | -1.55% | - |
| Dec 29, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.25% | - |
| Dec 23, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | - | - |
| Dec 22, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 2.57% | - |
| Dec 19, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -3.12% | 100 |
| Dec 18, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | - |
| Dec 17, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -2.13% | - |
| Dec 16, 2025 | 1.50 | 1.64 | 1.45 | 1.64 | 1.64 | 8.97% | - |
| Dec 15, 2025 | 1.73 | 1.73 | 1.45 | 1.51 | 1.51 | -9.61% | 1,356 |
| Dec 12, 2025 | 1.68 | 1.68 | 1.60 | 1.67 | 1.67 | 3.74% | - |
| Dec 11, 2025 | 1.63 | 1.66 | 1.61 | 1.61 | 1.61 | -2.73% | - |
| Dec 10, 2025 | 1.78 | 1.78 | 1.65 | 1.65 | 1.65 | -2.94% | 1,318 |
| Dec 9, 2025 | 2.22 | 2.22 | 1.70 | 1.70 | 1.70 | -31.17% | 195 |
| Dec 8, 2025 | 1.97 | 2.47 | 1.86 | 2.47 | 2.47 | 32.09% | 2,620 |
| Dec 5, 2025 | 1.85 | 1.87 | 1.80 | 1.87 | 1.87 | -3.61% | - |
| Dec 4, 2025 | 1.74 | 1.94 | 1.72 | 1.94 | 1.94 | 12.79% | - |
| Dec 3, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -2.55% | - |
| Dec 2, 2025 | 1.81 | 1.81 | 1.76 | 1.77 | 1.77 | - | - |
| 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 | - | - |