Avemio AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.32	1.61	0.32	0.32	-	-13.51%	-
Jun 22, 2026	0.37	0.37	0.37	0.37	0.37	-11.90%	-
Jun 19, 2026	0.24	0.42	0.24	0.42	0.42	44.83%	3,503
Jun 18, 2026	0.34	0.34	0.29	0.29	0.29	-25.64%	4,740
Jun 17, 2026	0.37	0.39	0.37	0.39	0.39	-7.14%	680
Jun 16, 2026	0.30	0.42	0.30	0.42	0.42	40.00%	15,720
Jun 15, 2026	0.20	0.30	0.20	0.30	0.30	20.00%	-
Jun 12, 2026	0.23	0.25	0.23	0.25	0.25	-10.71%	-
Jun 11, 2026	0.20	0.31	0.20	0.28	0.28	12.00%	3,340
Jun 10, 2026	0.25	0.25	0.25	0.25	0.25	-3.85%	-
Jun 9, 2026	0.26	0.26	0.26	0.26	0.26	-16.13%	-
Jun 8, 2026	0.31	0.31	0.31	0.31	0.31	-13.89%	2,430
Jun 5, 2026	0.36	0.36	0.36	0.36	0.36	-12.20%	-
Jun 4, 2026	0.41	0.41	0.41	0.41	0.41	-10.87%	1,220
Jun 3, 2026	0.46	0.46	0.46	0.46	0.46	-8.37%	-
Jun 2, 2026	0.50	0.50	0.50	0.50	0.50	-16.33%	1,080
Jun 1, 2026	0.50	0.60	0.50	0.60	0.60	4.90%	1,860
May 29, 2026	0.50	0.57	0.50	0.57	0.57	13.94%	-
May 28, 2026	0.50	0.50	0.50	0.50	0.50	0.40%	-
May 27, 2026	0.50	0.55	0.50	0.50	0.50	-0.40%	60
May 26, 2026	0.50	0.50	0.50	0.50	0.50	-	-
May 25, 2026	0.50	0.50	0.50	0.50	0.50	0.40%	-
May 22, 2026	0.50	0.50	0.50	0.50	0.50	-16.67%	900
May 21, 2026	0.65	0.65	0.60	0.60	0.60	-7.69%	930
May 20, 2026	0.65	0.65	0.65	0.65	0.65	-	-
May 19, 2026	0.65	0.65	0.65	0.65	0.65	-	-
May 18, 2026	0.65	0.65	0.65	0.65	0.65	-	-
May 15, 2026	0.76	0.78	0.65	0.65	0.65	-16.67%	-
May 14, 2026	0.76	0.78	0.76	0.78	0.78	-	-
May 13, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 12, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 11, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 8, 2026	0.76	0.78	0.76	0.78	0.78	-	-
May 7, 2026	0.81	0.84	0.78	0.78	0.78	-8.24%	-
May 6, 2026	0.71	1.05	0.71	0.85	0.85	16.12%	500
May 5, 2026	0.70	0.73	0.70	0.73	0.73	1.67%	-
May 4, 2026	0.68	0.72	0.68	0.72	0.72	2.86%	-
Apr 30, 2026	0.64	0.70	0.64	0.70	0.70	6.06%	-
Apr 29, 2026	0.58	0.66	0.58	0.66	0.66	10.00%	-
Apr 28, 2026	0.52	0.60	0.52	0.60	0.60	11.11%	-
Apr 27, 2026	0.52	0.54	0.52	0.54	0.54	-	-
Apr 24, 2026	0.52	0.54	0.52	0.54	0.54	-	-
Apr 23, 2026	0.52	0.54	0.52	0.54	0.54	-	-
Apr 22, 2026	0.52	0.54	0.52	0.54	0.54	-	-
Apr 21, 2026	0.52	0.54	0.52	0.54	0.54	-	-
Apr 20, 2026	0.52	0.54	0.52	0.54	0.54	-	-
Apr 17, 2026	0.49	0.54	0.49	0.54	0.54	5.88%	-
Apr 16, 2026	0.49	0.51	0.49	0.51	0.51	-	-
Apr 15, 2026	0.49	0.51	0.49	0.51	0.51	-	-
Apr 14, 2026	0.51	0.51	0.51	0.51	0.51	-3.04%	-