Aenza Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.39	0.39	0.39	0.39	0.39	2.37%	50,123
Mar 9, 2026	0.38	0.38	0.38	0.38	0.38	1.06%	72,034
Mar 6, 2026	0.38	0.38	0.38	0.38	0.38	-	10,729
Mar 5, 2026	0.38	0.38	0.38	0.38	0.38	-1.05%	66,673
Mar 4, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	32,257
Mar 3, 2026	0.40	0.40	0.35	0.39	0.39	-2.50%	172,313
Mar 2, 2026	0.41	0.42	0.40	0.40	0.40	-	206,140
Feb 27, 2026	0.40	0.40	0.40	0.40	0.40	-	77,882
Feb 26, 2026	0.39	0.40	0.39	0.40	0.40	-	133,530
Feb 25, 2026	0.40	0.40	0.40	0.40	0.40	6.67%	77,066
Feb 24, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	159,129
Feb 23, 2026	0.37	0.37	0.37	0.37	0.37	-	90,816
Feb 20, 2026	0.37	0.38	0.37	0.37	0.37	5.41%	247,201
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	-	121,386
Feb 18, 2026	0.35	0.35	0.35	0.35	0.35	-	58,463
Feb 17, 2026	0.35	0.35	0.35	0.35	0.35	-2.77%	288,034
Feb 16, 2026	0.36	0.36	0.36	0.36	0.36	-	2,606
Feb 13, 2026	0.36	0.36	0.36	0.36	0.36	-	75
Feb 12, 2026	0.36	0.36	0.36	0.36	0.36	-	14,014
Feb 11, 2026	0.37	0.37	0.36	0.36	0.36	-2.43%	102,130
Feb 10, 2026	0.37	0.37	0.37	0.37	0.37	-	3,533
Feb 9, 2026	0.37	0.37	0.37	0.37	0.37	3.64%	80,931
Feb 6, 2026	0.36	0.36	0.36	0.36	0.36	-0.28%	80,956
Feb 5, 2026	0.36	0.36	0.36	0.36	0.36	-	10,963
Feb 4, 2026	0.37	0.37	0.36	0.36	0.36	-3.24%	246,068
Feb 3, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	178,999
Feb 2, 2026	0.37	0.39	0.37	0.38	0.38	-	387,189
Jan 30, 2026	0.37	0.38	0.37	0.38	0.38	2.46%	431,091
Jan 29, 2026	0.37	0.37	0.37	0.37	0.37	0.27%	61,596
Jan 28, 2026	0.37	0.38	0.37	0.37	0.37	0.55%	164,740
Jan 27, 2026	0.36	0.36	0.36	0.36	0.36	-0.55%	103,351
Jan 26, 2026	0.37	0.37	0.37	0.37	0.37	-	77,330
Jan 23, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	560,760
Jan 22, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	418,608
Jan 21, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	127,835
Jan 20, 2026	0.35	0.36	0.35	0.36	0.36	-1.11%	119,810
Jan 19, 2026	0.36	0.36	0.36	0.36	0.36	-	52,402
Jan 16, 2026	0.36	0.36	0.36	0.36	0.36	-	30,619
Jan 15, 2026	0.36	0.36	0.36	0.36	0.36	-	165,834
Jan 14, 2026	0.36	0.37	0.36	0.36	0.36	-0.28%	249,202
Jan 13, 2026	0.36	0.36	0.36	0.36	0.36	0.56%	254,535
Jan 12, 2026	0.36	0.36	0.36	0.36	0.36	-	165,551
Jan 9, 2026	0.36	0.36	0.36	0.36	0.36	-	8,849
Jan 8, 2026	0.36	0.36	0.36	0.36	0.36	-	109,421
Jan 7, 2026	0.36	0.36	0.36	0.36	0.36	-	73,707
Jan 6, 2026	0.36	0.36	0.36	0.36	0.36	-	99,960
Jan 5, 2026	0.36	0.36	0.36	0.36	0.36	6.87%	94,998
Jan 2, 2026	0.34	0.34	0.34	0.34	0.34	-	175,885
Dec 31, 2025	0.34	0.34	0.34	0.34	0.34	-	2,055
Dec 30, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	181,268