Aumovio SE (AMVOY)
OTCMKTS · Delayed Price · Currency is USD
7.47
-0.41 (-5.17%)
At close: Mar 27, 2026
AMVOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.70 | 7.82 | 7.45 | 7.47 | 7.47 | -5.17% | 5,156 |
| Mar 26, 2026 | 7.93 | 7.94 | 7.75 | 7.88 | 7.88 | -3.37% | 4,215 |
| Mar 25, 2026 | 8.17 | 8.31 | 8.06 | 8.15 | 8.15 | 1.05% | 6,041 |
| Mar 24, 2026 | 8.11 | 8.28 | 7.89 | 8.07 | 8.07 | 0.69% | 23,681 |
| Mar 23, 2026 | 8.20 | 8.27 | 7.87 | 8.01 | 8.01 | 4.43% | 7,372 |
| Mar 20, 2026 | 8.07 | 8.19 | 7.67 | 7.67 | 7.67 | -13.04% | 6,837 |
| Mar 19, 2026 | 8.07 | 10.16 | 7.12 | 8.82 | 8.82 | 10.11% | 8,763 |
| Mar 18, 2026 | 8.62 | 8.75 | 8.01 | 8.01 | 8.01 | - | 1,871 |
| Mar 17, 2026 | 8.40 | 10.74 | 7.13 | 8.01 | 8.01 | -1.72% | 17,657 |
| Mar 16, 2026 | 8.25 | 8.70 | 7.70 | 8.15 | 8.15 | -8.84% | 7,765 |
| Mar 13, 2026 | 8.22 | 10.74 | 7.13 | 8.94 | 8.94 | 8.36% | 4,646 |
| Mar 12, 2026 | 8.22 | 10.03 | 7.15 | 8.25 | 8.25 | 15.38% | 106,095 |
| Mar 11, 2026 | 8.84 | 8.98 | 7.14 | 7.15 | 7.15 | 0.28% | 5,294 |
| Mar 10, 2026 | 9.18 | 10.75 | 7.13 | 7.13 | 7.13 | -10.88% | 19,700 |
| Mar 9, 2026 | 8.40 | 8.95 | 7.61 | 8.00 | 8.00 | - | 5,722 |
| Mar 6, 2026 | 8.15 | 8.70 | 8.00 | 8.00 | 8.00 | - | 5,134 |
| Mar 5, 2026 | 8.42 | 8.70 | 8.00 | 8.00 | 8.00 | -5.88% | 5,096 |
| Mar 4, 2026 | 9.38 | 10.75 | 8.33 | 8.50 | 8.50 | 0.21% | 3,817 |
| Mar 3, 2026 | 9.11 | 10.75 | 8.23 | 8.48 | 8.48 | -6.89% | 7,883 |
| Mar 2, 2026 | 9.60 | 10.74 | 9.11 | 9.11 | 9.11 | - | 8,275 |
| Feb 27, 2026 | 9.85 | 10.75 | 9.11 | 9.11 | 9.11 | -8.26% | 7,103 |
| Feb 26, 2026 | 10.01 | 10.75 | 9.93 | 9.93 | 9.93 | -2.41% | 2,963 |
| Feb 25, 2026 | 10.11 | 10.20 | 9.95 | 10.18 | 10.18 | 4.90% | 6,331 |
| Feb 24, 2026 | 9.73 | 10.75 | 9.12 | 9.70 | 9.70 | 1.09% | 8,426 |
| Feb 23, 2026 | 9.62 | 9.98 | 9.43 | 9.60 | 9.60 | 4.86% | 6,418 |
| Feb 20, 2026 | 10.15 | 10.15 | 9.15 | 9.15 | 9.15 | -3.07% | 2,358 |
| Feb 19, 2026 | 9.33 | 9.97 | 9.33 | 9.44 | 9.44 | 3.51% | 3,843 |
| Feb 18, 2026 | 9.50 | 10.10 | 9.11 | 9.12 | 9.12 | -0.87% | 6,350 |
| Feb 17, 2026 | 9.57 | 10.75 | 9.12 | 9.20 | 9.20 | -7.33% | 6,791 |
| Feb 13, 2026 | 10.19 | 10.55 | 9.75 | 9.93 | 9.93 | 1.31% | 3,568 |
| Feb 12, 2026 | 10.24 | 10.75 | 9.80 | 9.80 | 9.80 | -8.41% | 46,906 |
| 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 |