Auren Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	12.89	12.99	12.74	12.89	12.89	0.23%	7,124,600
Dec 3, 2025	12.64	12.86	12.60	12.86	12.86	1.74%	4,199,700
Dec 2, 2025	12.22	12.70	12.16	12.64	12.64	3.44%	5,807,100
Dec 1, 2025	12.23	12.29	12.05	12.22	12.22	-0.41%	4,167,400
Nov 28, 2025	12.35	12.40	12.08	12.27	12.27	-0.73%	4,294,300
Nov 27, 2025	12.09	12.39	12.05	12.36	12.36	1.56%	4,332,100
Nov 26, 2025	11.89	12.23	11.87	12.17	12.17	2.35%	3,369,800
Nov 25, 2025	12.07	12.17	11.75	11.89	11.89	-1.49%	4,141,500
Nov 24, 2025	11.80	12.19	11.73	12.07	12.07	2.29%	6,302,400
Nov 21, 2025	11.48	11.88	11.37	11.80	11.80	1.99%	7,264,400
Nov 19, 2025	11.55	11.79	11.47	11.57	11.57	-0.26%	5,811,000
Nov 18, 2025	11.06	11.91	11.06	11.60	11.60	4.60%	19,366,200
Nov 17, 2025	11.12	11.21	10.99	11.09	11.09	-0.72%	3,020,000
Nov 14, 2025	11.25	11.45	11.15	11.17	11.17	-0.98%	4,834,100
Nov 13, 2025	11.20	11.56	10.45	11.28	11.28	-1.48%	15,468,000
Nov 12, 2025	11.47	11.55	11.24	11.45	11.45	-0.69%	4,634,200
Nov 11, 2025	11.59	11.70	11.32	11.53	11.53	-0.17%	5,005,700
Nov 10, 2025	11.33	11.58	11.26	11.55	11.55	1.94%	2,843,800
Nov 7, 2025	11.64	11.64	11.25	11.33	11.33	-2.91%	3,663,400
Nov 6, 2025	11.50	11.77	11.31	11.67	11.67	0.60%	7,844,600
Nov 5, 2025	11.11	11.60	11.05	11.60	11.60	4.41%	6,146,900
Nov 4, 2025	10.80	11.15	10.76	11.11	11.11	2.59%	3,215,200
Nov 3, 2025	11.03	11.08	10.79	10.83	10.83	-1.46%	3,318,000
Oct 31, 2025	10.78	11.15	10.61	10.99	10.99	3.39%	10,333,500
Oct 30, 2025	10.72	11.17	10.63	10.63	10.63	-0.84%	9,877,200
Oct 29, 2025	11.06	11.10	10.42	10.72	10.72	-2.99%	16,861,900
Oct 28, 2025	11.70	11.82	11.05	11.05	11.05	-6.12%	9,380,500
Oct 27, 2025	11.50	11.83	11.48	11.77	11.77	2.79%	5,958,000
Oct 24, 2025	11.65	11.80	11.30	11.45	11.45	-1.72%	3,858,500
Oct 23, 2025	11.39	11.71	11.32	11.65	11.65	2.01%	5,242,200
Oct 22, 2025	11.00	11.42	10.96	11.42	11.42	3.82%	5,554,400
Oct 21, 2025	10.80	11.00	10.75	11.00	11.00	1.85%	2,462,200
Oct 20, 2025	10.90	10.98	10.77	10.80	10.80	-1.19%	3,965,800
Oct 17, 2025	10.78	11.21	10.70	10.93	10.93	1.58%	8,179,300
Oct 16, 2025	10.55	10.85	10.40	10.76	10.76	1.99%	4,106,200
Oct 15, 2025	10.40	10.56	10.35	10.55	10.55	0.86%	3,338,700
Oct 14, 2025	10.68	10.77	10.46	10.46	10.46	-2.61%	1,953,900
Oct 13, 2025	10.71	10.79	10.56	10.74	10.74	0.85%	4,451,600
Oct 10, 2025	10.72	11.03	10.39	10.65	10.65	-0.75%	6,812,900
Oct 9, 2025	10.43	10.80	10.27	10.73	10.73	3.47%	6,102,200
Oct 8, 2025	10.42	10.71	10.28	10.37	10.37	2.27%	8,049,800
Oct 7, 2025	10.33	10.35	10.06	10.14	10.14	-2.69%	3,871,200
Oct 6, 2025	10.38	10.49	10.28	10.42	10.42	0.48%	3,799,300
Oct 3, 2025	10.09	10.55	10.03	10.37	10.37	2.78%	7,763,700
Oct 2, 2025	10.06	10.18	9.95	10.09	10.09	0.10%	3,088,800
Oct 1, 2025	10.23	10.30	10.02	10.08	10.08	-1.85%	5,701,300
Sep 30, 2025	10.35	10.45	10.15	10.27	10.27	-0.48%	4,504,800
Sep 29, 2025	10.45	10.52	10.27	10.32	10.32	-0.48%	4,677,700
Sep 26, 2025	10.44	10.46	10.27	10.37	10.37	-0.29%	4,521,700
Sep 25, 2025	10.63	10.64	10.29	10.40	10.40	-2.16%	5,516,000