Aumovio SE (AMVOY)
OTCMKTS · Delayed Price · Currency is USD
10.70
+0.70 (7.00%)
At close: Feb 11, 2026
Aumovio SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 10.14 | 10.73 | 9.75 | 10.70 | 10.70 | 7.00% | 3,044 |
| Feb 10, 2026 | 10.47 | 10.53 | 9.11 | 10.00 | 10.00 | -0.99% | 13,658 |
| Feb 9, 2026 | 9.50 | 10.74 | 9.50 | 10.10 | 10.10 | 8.84% | 14,707 |
| Feb 6, 2026 | 9.61 | 10.75 | 9.11 | 9.28 | 9.28 | -0.85% | 12,181 |
| Feb 5, 2026 | 9.58 | 10.75 | 9.11 | 9.36 | 9.36 | -1.47% | 10,524 |
| Feb 4, 2026 | 10.74 | 10.75 | 9.13 | 9.50 | 9.50 | 1.82% | 5,088 |
| Feb 3, 2026 | 9.50 | 10.04 | 9.33 | 9.33 | 9.33 | -3.01% | 5,007 |
| Feb 2, 2026 | 10.13 | 10.13 | 9.51 | 9.62 | 9.62 | -1.58% | 2,143 |
| Jan 30, 2026 | 9.59 | 12.13 | 9.53 | 9.77 | 9.77 | -3.70% | 4,118 |
| Jan 29, 2026 | 9.92 | 13.71 | 9.86 | 10.15 | 10.15 | 2.11% | 2,532 |
| Jan 28, 2026 | 10.50 | 11.97 | 9.94 | 9.94 | 9.94 | -4.42% | 6,594 |
| Jan 27, 2026 | 12.36 | 12.36 | 10.00 | 10.40 | 10.40 | 1.56% | 1,983 |
| Jan 26, 2026 | 10.65 | 14.78 | 10.02 | 10.24 | 10.24 | -2.75% | 8,562 |
| Jan 23, 2026 | 10.55 | 12.18 | 10.35 | 10.53 | 10.53 | 7.67% | 11,850 |
| Jan 22, 2026 | 9.97 | 10.50 | 9.78 | 9.78 | 9.78 | -2.98% | 3,681 |
| Jan 21, 2026 | 10.00 | 11.89 | 9.78 | 10.08 | 10.08 | 3.07% | 3,472 |
| Jan 20, 2026 | 10.18 | 11.00 | 9.78 | 9.78 | 9.78 | -4.12% | 7,039 |
| Jan 16, 2026 | 10.11 | 10.61 | 9.79 | 10.20 | 10.20 | -4.40% | 4,961 |
| Jan 15, 2026 | 10.49 | 11.09 | 10.25 | 10.67 | 10.67 | -2.96% | 6,405 |
| Jan 14, 2026 | 10.77 | 11.50 | 10.29 | 11.00 | 11.00 | 4.22% | 5,245 |
| Jan 13, 2026 | 10.47 | 11.35 | 10.28 | 10.55 | 10.55 | -2.85% | 3,832 |
| Jan 12, 2026 | 10.76 | 11.50 | 10.72 | 10.86 | 10.86 | 8.60% | 10,671 |
| Jan 9, 2026 | 10.79 | 10.79 | 10.00 | 10.00 | 10.00 | - | 3,636 |
| Jan 8, 2026 | 10.30 | 11.27 | 10.00 | 10.00 | 10.00 | 5.04% | 3,373 |
| Jan 7, 2026 | 10.54 | 12.26 | 9.51 | 9.52 | 9.52 | -8.99% | 7,052 |
| Jan 6, 2026 | 9.89 | 11.40 | 9.89 | 10.46 | 10.46 | 6.84% | 8,546 |
| Jan 5, 2026 | 9.76 | 11.11 | 9.76 | 9.79 | 9.79 | -2.10% | 9,438 |
| Jan 2, 2026 | 10.28 | 10.50 | 9.50 | 10.00 | 10.00 | 1.01% | 15,965 |
| Dec 31, 2025 | 10.00 | 10.09 | 9.84 | 9.90 | 9.90 | -3.70% | 4,900 |
| Dec 30, 2025 | 9.80 | 10.28 | 9.69 | 10.28 | 10.28 | 4.37% | 2,537 |
| Dec 29, 2025 | 9.97 | 10.28 | 9.25 | 9.85 | 9.85 | 3.68% | 3,106 |
| Dec 26, 2025 | 9.10 | 10.28 | 9.10 | 9.50 | 9.50 | -7.59% | 3,762 |
| Dec 24, 2025 | 9.50 | 10.28 | 9.10 | 10.28 | 10.28 | 10.51% | 1,681 |
| Dec 23, 2025 | 9.85 | 10.11 | 9.30 | 9.30 | 9.30 | -8.62% | 3,166 |
| Dec 22, 2025 | 9.47 | 10.18 | 9.10 | 10.18 | 10.18 | 5.06% | 4,099 |
| Dec 19, 2025 | 10.06 | 10.28 | 9.11 | 9.69 | 9.69 | 3.09% | 5,583 |
| Dec 18, 2025 | 10.08 | 10.28 | 9.40 | 9.40 | 9.40 | 2.73% | 6,953 |
| Dec 17, 2025 | 10.16 | 10.28 | 8.33 | 9.15 | 9.15 | -8.41% | 5,681 |
| Dec 16, 2025 | 9.32 | 10.28 | 8.16 | 9.99 | 9.99 | 7.19% | 6,324 |
| Dec 15, 2025 | 9.86 | 10.28 | 8.17 | 9.32 | 9.32 | 0.76% | 5,411 |
| Dec 12, 2025 | 10.00 | 10.00 | 8.34 | 9.25 | 9.25 | 11.22% | 7,542 |
| Dec 11, 2025 | 9.82 | 10.00 | 8.12 | 8.32 | 8.32 | -11.52% | 11,529 |
| Dec 10, 2025 | 9.20 | 10.00 | 9.20 | 9.40 | 9.40 | 3.52% | 6,335 |
| Dec 9, 2025 | 9.25 | 9.99 | 8.13 | 9.08 | 9.08 | -3.40% | 18,572 |
| Dec 8, 2025 | 9.35 | 9.40 | 8.12 | 9.40 | 9.40 | -3.89% | 4,839 |
| Dec 5, 2025 | 9.34 | 9.78 | 9.08 | 9.78 | 9.78 | 8.67% | 3,101 |
| Dec 4, 2025 | 9.07 | 9.78 | 9.00 | 9.00 | 9.00 | 4.77% | 7,157 |
| Dec 3, 2025 | 8.66 | 9.78 | 8.58 | 8.59 | 8.59 | 3.12% | 4,179 |
| Dec 2, 2025 | 8.61 | 9.42 | 8.33 | 8.33 | 8.33 | -5.77% | 8,269 |
| Dec 1, 2025 | 8.64 | 8.84 | 8.12 | 8.84 | 8.84 | 8.73% | 36,359 |