Aumovio SE (AMVOY)
OTCMKTS · Delayed Price · Currency is USD
8.45
-0.21 (-2.42%)
May 8, 2026, 3:42 PM EST
AMVOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.69 | 8.70 | 8.45 | 8.45 | 8.45 | -2.42% | 3,459 |
| May 7, 2026 | 8.72 | 8.72 | 8.50 | 8.66 | 8.66 | -2.59% | 1,484 |
| May 6, 2026 | 9.07 | 9.41 | 8.89 | 8.89 | 8.89 | 3.13% | 2,967 |
| May 5, 2026 | 8.84 | 8.84 | 8.46 | 8.62 | 8.62 | 5.12% | 32,370 |
| May 4, 2026 | 8.53 | 8.72 | 8.20 | 8.20 | 8.20 | -4.48% | 4,452 |
| May 1, 2026 | 8.59 | 8.80 | 8.37 | 8.59 | 8.59 | -1.04% | 5,642 |
| Apr 30, 2026 | 8.53 | 8.68 | 8.32 | 8.68 | 8.68 | 5.14% | 1,958 |
| Apr 29, 2026 | 8.50 | 8.76 | 8.25 | 8.25 | 8.25 | -2.53% | 2,228 |
| Apr 28, 2026 | 8.33 | 8.84 | 8.26 | 8.47 | 8.46 | -0.65% | 3,475 |
| Apr 27, 2026 | 8.97 | 8.97 | 8.52 | 8.52 | 8.52 | 0.12% | 3,920 |
| Apr 24, 2026 | 8.59 | 8.70 | 8.45 | 8.51 | 8.51 | 0.95% | 3,326 |
| Apr 23, 2026 | 8.67 | 8.81 | 8.43 | 8.43 | 8.43 | -2.99% | 2,169 |
| Apr 22, 2026 | 8.65 | 8.80 | 8.50 | 8.69 | 8.69 | -1.70% | 4,014 |
| Apr 21, 2026 | 8.88 | 8.97 | 8.61 | 8.84 | 8.84 | -0.34% | 9,846 |
| Apr 20, 2026 | 8.94 | 9.09 | 8.87 | 8.87 | 8.87 | -1.80% | 15,263 |
| Apr 17, 2026 | 9.05 | 9.25 | 9.03 | 9.03 | 9.03 | 1.61% | 3,310 |
| Apr 16, 2026 | 8.67 | 8.89 | 8.45 | 8.89 | 8.89 | 6.02% | 6,139 |
| Apr 15, 2026 | 8.39 | 8.64 | 8.14 | 8.39 | 8.39 | -0.30% | 4,055 |
| Apr 14, 2026 | 8.56 | 8.62 | 8.29 | 8.41 | 8.41 | -1.06% | 12,084 |
| Apr 13, 2026 | 8.39 | 8.67 | 8.26 | 8.50 | 8.50 | 1.55% | 92,268 |
| Apr 10, 2026 | 8.16 | 8.75 | 8.00 | 8.37 | 8.37 | 3.98% | 9,380 |
| Apr 9, 2026 | 8.14 | 8.28 | 8.05 | 8.05 | 8.05 | -2.31% | 5,181 |
| Apr 8, 2026 | 8.39 | 8.47 | 8.00 | 8.24 | 8.24 | 7.71% | 4,750 |
| Apr 7, 2026 | 7.80 | 7.90 | 7.65 | 7.65 | 7.65 | -4.97% | 21,106 |
| Apr 6, 2026 | 7.72 | 8.46 | 7.67 | 8.05 | 8.05 | 1.83% | 4,394 |
| Apr 2, 2026 | 8.07 | 8.14 | 7.76 | 7.91 | 7.91 | -1.56% | 11,122 |
| Apr 1, 2026 | 8.01 | 8.20 | 7.95 | 8.03 | 8.03 | 5.94% | 6,567 |
| Mar 31, 2026 | 7.78 | 7.97 | 7.40 | 7.58 | 7.58 | 1.61% | 21,242 |
| Mar 30, 2026 | 7.52 | 7.69 | 7.37 | 7.46 | 7.46 | -0.11% | 7,392 |
| 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 |