Aumovio SE (AMVOY)
OTCMKTS · Delayed Price · Currency is USD
9.28
+0.42 (4.74%)
Jun 8, 2026, 1:59 PM EST
AMVOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | - | 3.60% | - |
| Jun 5, 2026 | 9.15 | 9.15 | 8.98 | 8.98 | 8.98 | 1.21% | 2,612 |
| Jun 4, 2026 | 9.53 | 9.53 | 8.87 | 8.87 | 8.87 | -6.93% | 4,990 |
| Jun 3, 2026 | 9.21 | 9.68 | 9.21 | 9.53 | 9.53 | 2.97% | 1,771 |
| Jun 2, 2026 | 9.25 | 9.35 | 9.20 | 9.26 | 9.26 | 0.05% | 2,209 |
| Jun 1, 2026 | 9.20 | 9.28 | 9.18 | 9.25 | 9.25 | -1.54% | 2,383 |
| May 29, 2026 | 9.24 | 9.43 | 9.24 | 9.40 | 9.40 | 4.85% | 3,468 |
| May 28, 2026 | 9.35 | 9.35 | 8.96 | 8.96 | 8.96 | -1.21% | 1,666 |
| May 27, 2026 | 9.07 | 9.60 | 9.07 | 9.07 | 9.07 | 3.25% | 2,680 |
| May 26, 2026 | 8.91 | 9.10 | 8.79 | 8.79 | 8.78 | 5.13% | 3,988 |
| May 22, 2026 | 8.27 | 8.36 | 8.27 | 8.36 | 8.36 | 6.04% | 1,473 |
| May 21, 2026 | 8.03 | 8.40 | 7.88 | 7.88 | 7.88 | 1.42% | 12,162 |
| May 20, 2026 | 8.37 | 8.37 | 7.77 | 7.77 | 7.77 | -2.75% | 4,864 |
| May 19, 2026 | 8.04 | 8.30 | 7.89 | 7.99 | 7.99 | -0.62% | 3,794 |
| May 18, 2026 | 8.38 | 8.55 | 8.04 | 8.04 | 8.04 | 2.81% | 12,267 |
| May 15, 2026 | 7.99 | 8.37 | 7.82 | 7.82 | 7.82 | -4.98% | 6,937 |
| May 14, 2026 | 8.56 | 8.75 | 8.23 | 8.23 | 8.23 | -3.74% | 3,880 |
| May 13, 2026 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | 3.20% | 8,736 |
| May 12, 2026 | 8.46 | 8.58 | 8.07 | 8.29 | 8.29 | 1.51% | 89,418 |
| May 11, 2026 | 8.64 | 8.74 | 8.16 | 8.16 | 8.16 | -3.42% | 14,265 |
| 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 |