Aumovio SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.98	40.80	39.56	40.64	40.64	1.96%	144,944
Dec 4, 2025	37.72	39.86	37.66	39.86	39.86	5.56%	242,549
Dec 3, 2025	37.06	37.92	36.92	37.76	37.76	2.33%	128,816
Dec 2, 2025	36.98	37.86	36.88	36.90	36.90	-1.13%	168,701
Dec 1, 2025	37.02	37.46	36.56	37.32	37.32	0.59%	142,521
Nov 28, 2025	36.40	37.34	36.40	37.10	37.10	1.48%	137,660
Nov 27, 2025	37.42	37.42	36.10	36.56	36.56	-0.65%	76,124
Nov 26, 2025	37.42	37.42	36.10	36.80	36.80	0.55%	111,177
Nov 25, 2025	36.98	37.34	36.10	36.60	36.60	-0.11%	176,876
Nov 24, 2025	37.50	37.60	36.44	36.64	36.64	-0.70%	272,660
Nov 21, 2025	35.98	36.90	35.68	36.90	36.90	1.71%	189,119
Nov 20, 2025	37.60	37.68	36.28	36.28	36.28	-2.63%	210,962
Nov 19, 2025	37.36	38.96	36.66	37.26	37.26	-0.11%	135,802
Nov 18, 2025	37.40	38.18	36.66	37.30	37.30	-2.81%	247,976
Nov 17, 2025	38.64	39.20	37.98	38.38	38.38	-1.59%	133,572
Nov 14, 2025	39.62	39.96	38.60	39.00	39.00	-2.26%	247,908
Nov 13, 2025	40.60	41.48	39.54	39.90	39.90	-2.83%	216,786
Nov 12, 2025	42.50	42.52	41.02	41.06	41.06	-3.30%	201,901
Nov 11, 2025	41.00	42.46	40.88	42.46	42.46	2.66%	249,735
Nov 10, 2025	39.46	41.42	39.44	41.36	41.36	4.97%	276,810
Nov 7, 2025	37.48	39.68	37.44	39.40	39.40	9.81%	314,743
Nov 6, 2025	36.56	36.56	35.70	35.88	35.88	-1.70%	199,989
Nov 5, 2025	37.00	37.04	36.50	36.50	36.50	-2.30%	263,899
Nov 4, 2025	37.30	37.76	36.50	37.36	37.36	-1.63%	232,251
Nov 3, 2025	37.36	38.62	37.36	37.98	37.98	1.82%	185,522
Oct 31, 2025	36.76	38.26	36.76	37.30	37.30	1.75%	261,384
Oct 30, 2025	38.80	39.22	36.64	36.66	36.66	-5.12%	322,545
Oct 29, 2025	37.62	39.02	37.62	38.64	38.64	1.58%	280,181
Oct 28, 2025	35.90	38.06	35.90	38.04	38.04	4.74%	277,055
Oct 27, 2025	35.72	36.82	35.72	36.32	36.32	1.45%	218,296
Oct 24, 2025	34.50	35.80	34.50	35.80	35.80	3.47%	234,429
Oct 23, 2025	34.34	35.32	34.18	34.60	34.60	1.59%	440,429
Oct 22, 2025	34.00	34.66	33.48	34.06	34.06	0.24%	334,383
Oct 21, 2025	34.74	34.74	33.56	33.98	33.98	-2.07%	434,712
Oct 20, 2025	35.50	35.54	33.90	34.70	34.70	-1.31%	550,704
Oct 17, 2025	34.50	35.20	34.40	35.16	35.16	0.51%	372,539
Oct 16, 2025	35.00	35.50	34.76	34.98	34.98	-0.46%	268,525
Oct 15, 2025	34.04	35.48	34.04	35.14	35.14	1.04%	301,175
Oct 14, 2025	34.10	35.38	33.82	34.78	34.78	0.87%	481,373
Oct 13, 2025	34.38	34.80	34.26	34.48	34.48	-0.06%	373,455
Oct 10, 2025	34.98	35.68	34.28	34.50	34.50	-1.15%	235,429
Oct 9, 2025	35.10	35.26	34.72	34.90	34.90	-0.74%	296,495
Oct 8, 2025	35.34	35.84	35.06	35.16	35.16	-1.01%	404,308
Oct 7, 2025	36.40	36.40	35.52	35.52	35.52	-2.58%	342,396
Oct 6, 2025	36.40	36.76	35.80	36.46	36.46	-0.44%	275,733
Oct 3, 2025	37.12	37.12	36.30	36.62	36.62	-1.03%	401,888
Oct 2, 2025	35.80	37.10	35.70	37.00	37.00	4.99%	767,358
Oct 1, 2025	35.00	35.66	34.80	35.24	35.24	0.34%	597,956
Sep 30, 2025	35.22	35.62	34.86	35.12	35.12	-0.73%	584,792
Sep 29, 2025	35.58	36.20	35.04	35.38	35.38	-0.62%	445,969