Aumovio SE (AMVOY)
OTCMKTS · Delayed Price · Currency is USD
8.38
+0.13 (1.60%)
At close: Sep 25, 2026
AMVOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.49 | 8.49 | 8.32 | 8.38 | 8.38 | 1.60% | 4,494 |
| Sep 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.26% | 890 |
| Sep 23, 2026 | 8.49 | 8.49 | 8.18 | 8.27 | 8.27 | -2.88% | 5,728 |
| Sep 22, 2026 | 8.42 | 8.51 | 8.32 | 8.51 | 8.51 | 3.94% | 1,359 |
| Sep 21, 2026 | 8.06 | 8.19 | 7.88 | 8.19 | 8.19 | 1.11% | 5,161 |
| Sep 18, 2026 | 8.33 | 8.40 | 8.10 | 8.10 | 8.10 | -3.63% | 5,854 |
| Sep 17, 2026 | 8.73 | 8.73 | 8.37 | 8.41 | 8.41 | -1.81% | 2,880 |
| Sep 16, 2026 | 8.40 | 8.56 | 8.25 | 8.56 | 8.56 | 3.63% | 11,504 |
| Sep 15, 2026 | 8.78 | 8.78 | 8.26 | 8.26 | 8.26 | -0.60% | 2,924 |
| Sep 14, 2026 | 8.48 | 8.56 | 8.31 | 8.31 | 8.31 | -4.15% | 2,282 |
| Sep 11, 2026 | 8.73 | 8.73 | 8.67 | 8.67 | 8.67 | -1.94% | 1,755 |
| Sep 10, 2026 | 9.01 | 9.01 | 8.84 | 8.84 | 8.84 | 3.53% | 1,637 |
| Sep 9, 2026 | 8.89 | 8.89 | 8.41 | 8.54 | 8.54 | -1.84% | 1,899 |
| Sep 8, 2026 | 8.93 | 9.03 | 8.70 | 8.70 | 8.70 | 2.15% | 5,118 |
| Sep 4, 2026 | 8.71 | 8.73 | 8.48 | 8.52 | 8.52 | -0.73% | 3,786 |
| Sep 3, 2026 | 8.49 | 8.58 | 8.45 | 8.58 | 8.58 | 5.54% | 3,436 |
| Sep 2, 2026 | 8.27 | 8.30 | 8.13 | 8.13 | 8.13 | -1.33% | 2,736 |
| Sep 1, 2026 | 8.19 | 8.26 | 8.19 | 8.24 | 8.24 | -2.94% | 2,451 |
| Aug 31, 2026 | 8.61 | 8.61 | 8.33 | 8.49 | 8.49 | 1.19% | 1,883 |
| Aug 28, 2026 | 8.25 | 8.39 | 8.07 | 8.39 | 8.39 | 4.61% | 2,942 |
| Aug 27, 2026 | 7.96 | 8.08 | 7.96 | 8.02 | 8.02 | -4.52% | 2,715 |
| Aug 26, 2026 | 8.17 | 8.40 | 8.08 | 8.40 | 8.40 | -0.18% | 2,678 |
| Aug 25, 2026 | 8.40 | 8.47 | 8.40 | 8.42 | 8.42 | 3.23% | 2,256 |
| Aug 24, 2026 | 8.55 | 8.55 | 8.15 | 8.15 | 8.15 | -3.30% | 13,753 |
| Aug 21, 2026 | 8.37 | 8.54 | 8.31 | 8.43 | 8.43 | -1.17% | 2,747 |
| Aug 20, 2026 | 8.53 | 8.55 | 8.53 | 8.53 | 8.53 | 1.55% | 1,574 |
| Aug 19, 2026 | 8.39 | 8.46 | 8.24 | 8.40 | 8.40 | 1.14% | 3,447 |
| Aug 18, 2026 | 8.32 | 8.41 | 8.20 | 8.31 | 8.31 | -0.66% | 2,540 |
| Aug 17, 2026 | 8.66 | 8.72 | 8.36 | 8.36 | 8.36 | -3.11% | 4,337 |
| Aug 14, 2026 | 8.38 | 8.63 | 8.38 | 8.63 | 8.63 | -0.65% | 1,564 |
| Aug 13, 2026 | 8.91 | 8.91 | 8.69 | 8.69 | 8.69 | -3.39% | 991 |
| Aug 12, 2026 | 8.86 | 8.99 | 8.69 | 8.99 | 8.99 | 2.51% | 2,935 |
| Aug 11, 2026 | 8.87 | 9.00 | 8.77 | 8.77 | 8.77 | 0.09% | 1,558 |
| Aug 10, 2026 | 8.88 | 9.10 | 8.70 | 8.76 | 8.76 | 1.77% | 1,355 |
| Aug 7, 2026 | 8.16 | 8.88 | 8.16 | 8.61 | 8.61 | 3.49% | 3,917 |
| Aug 6, 2026 | 8.34 | 8.71 | 8.32 | 8.32 | 8.32 | -5.45% | 4,997 |
| Aug 5, 2026 | 9.11 | 9.20 | 8.80 | 8.80 | 8.80 | -2.25% | 1,522 |
| Aug 4, 2026 | 9.05 | 9.14 | 9.00 | 9.00 | 9.00 | -4.28% | 1,559 |
| Aug 3, 2026 | 9.42 | 9.42 | 9.30 | 9.41 | 9.41 | 2.67% | 1,470 |
| Jul 31, 2026 | 9.24 | 9.43 | 9.03 | 9.16 | 9.16 | -5.86% | 17,450 |
| Jul 30, 2026 | 8.81 | 9.73 | 8.81 | 9.73 | 9.73 | 17.23% | 45,057 |
| Jul 29, 2026 | 8.43 | 8.43 | 8.30 | 8.30 | 8.30 | -1.31% | 3,745 |
| Jul 28, 2026 | 8.58 | 8.58 | 8.35 | 8.41 | 8.41 | 2.19% | 2,963 |
| Jul 27, 2026 | 8.46 | 8.46 | 8.23 | 8.23 | 8.23 | -0.06% | 2,002 |
| Jul 24, 2026 | 8.21 | 8.26 | 8.17 | 8.24 | 8.24 | 3.69% | 2,647 |
| Jul 23, 2026 | 8.05 | 8.20 | 7.94 | 7.94 | 7.94 | -2.73% | 3,650 |
| Jul 22, 2026 | 8.22 | 8.22 | 8.10 | 8.17 | 8.17 | 0.43% | 5,380 |
| Jul 21, 2026 | 8.10 | 8.24 | 8.01 | 8.13 | 8.13 | 4.77% | 8,461 |
| Jul 20, 2026 | 8.00 | 8.01 | 7.76 | 7.76 | 7.76 | -5.48% | 4,075 |
| Jul 17, 2026 | 8.17 | 8.42 | 8.17 | 8.21 | 8.21 | -1.44% | 1,664 |