Aumann AG - AAG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.4	14.64	14.64	14.64	14.4	2,676
February 19, 2026	14.48	14.56	14.56	14.76	14.26	15,435
February 18, 2026	14.16	14.38	14.38	14.38	14.16	2,363
February 17, 2026	14.16	14.14	14.14	14.28	13.94	15,213
February 16, 2026	14.34	14.14	14.14	14.6	14.1	4,172
February 13, 2026	14.5	14.32	14.32	14.5	14.2	5,926
February 12, 2026	14.5	14.32	14.32	14.62	14.32	3,054
February 11, 2026	15.24	14.52	14.52	15.24	14.52	6,010
February 10, 2026	15.2	15.36	15.36	15.48	15.2	8,806
February 09, 2026	14.48	15.2	15.2	15.2	14.48	20,924
February 06, 2026	14.4	14.48	14.48	14.5	14.1	9,766
February 05, 2026	14.06	14.14	14.14	14.3	14.02	12,299
February 04, 2026	13.54	14.08	14.08	14.14	13.54	6,732
February 03, 2026	13.72	13.62	13.62	14	13.62	7,720
February 02, 2026	13.9	13.8	13.8	13.9	13.52	10,722
January 30, 2026	14.3	14.04	14.04	14.3	14.02	2,333
January 29, 2026	14.5	14.4	14.4	14.5	14.28	10,608
January 28, 2026	14.64	14.52	14.52	15.26	14.06	30,322
January 27, 2026	13.9	14.84	14.84	14.84	13.88	21,136
January 26, 2026	13.86	13.92	13.92	13.92	13.7	7,205
January 23, 2026	13.84	13.9	13.9	13.9	13.68	11,386
January 22, 2026	13.84	13.8	13.8	13.84	13.58	10,738
January 21, 2026	13.4	13.78	13.78	13.86	13.1	78,264
January 20, 2026	11.9	13.44	13.44	13.52	11.8	59,655
January 19, 2026	12.2	11.88	11.88	12.2	11.7	8,016
January 16, 2026	12.24	12.28	12.28	12.32	12.08	5,843
January 15, 2026	12.3	12.2	12.2	12.3	11.92	13,305
January 14, 2026	12.24	12.32	12.32	12.32	12.12	2,703
January 13, 2026	12.34	12.24	12.24	12.34	12.12	2,779
January 12, 2026	12.34	12.3	12.3	12.44	12.3	7,580
January 09, 2026	12.38	12.38	12.38	12.5	12.28	11,246
January 08, 2026	12.22	12.2	12.2	12.22	12.06	5,352
January 07, 2026	12.38	12.32	12.32	12.38	12.16	8,276
January 06, 2026	12.06	12.18	12.18	12.18	12.02	4,972
January 05, 2026	12.1	12.1	12.1	12.32	12.06	7,773
January 02, 2026	12.5	12.02	12.02	12.5	12.02	2,282
December 30, 2025	12.04	12.32	12.32	12.32	12.04	7,725
December 29, 2025	12.08	12.2	12.2	12.2	12.02	11,825
December 23, 2025	12.1	12.06	12.06	12.2	12.02	3,331
December 22, 2025	12.12	12.24	12.24	12.24	12.02	5,978
December 19, 2025	12.5	12.12	12.12	12.5	12	14,282
December 18, 2025	12.46	12.36	12.36	12.48	12.28	8,163
December 17, 2025	12.38	12.38	12.38	12.46	12.36	9,561
December 16, 2025	12.44	12.46	12.46	12.5	12.4	6,310
December 15, 2025	12.54	12.42	12.42	12.56	12.4	4,424
December 12, 2025	12.52	12.58	12.58	12.62	12.42	7,812
December 11, 2025	12.7	12.5	12.5	12.72	12.5	11,420
December 10, 2025	12.6	12.72	12.72	12.78	12.56	10,149
December 09, 2025	12.6	12.68	12.68	12.72	12.56	6,292
December 08, 2025	12.76	12.6	12.6	12.76	12.54	8,532
December 05, 2025	12.5	12.42	12.42	12.68	12.4	9,501
December 04, 2025	12.48	12.54	12.54	12.7	12.4	20,025
December 03, 2025	12.1	12.5	12.5	12.5	11.82	23,838
December 02, 2025	12.32	12.04	12.04	12.36	11.84	13,603
December 01, 2025	12.46	12.38	12.38	12.48	12.18	14,601
November 28, 2025	11.88	12.48	12.48	12.48	11.88	28,681
November 27, 2025	12	11.8	11.8	12	11.8	3,334
November 26, 2025	11.66	11.86	11.86	11.94	11.66	13,296
November 25, 2025	11.48	11.7	11.7	11.8	11.42	11,815
November 24, 2025	11.22	11.44	11.44	11.54	11.22	3,411

Aumann AG (AAG.DE) XETRA