Auren Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	11.60	12.13	11.55	12.04	12.04	4.15%	6,016,000
Mar 3, 2026	11.58	11.67	11.21	11.56	11.56	-0.77%	5,938,000
Mar 2, 2026	11.74	11.87	11.60	11.65	11.65	-1.77%	5,193,800
Feb 27, 2026	12.24	12.27	11.80	11.86	11.86	-2.87%	3,645,100
Feb 26, 2026	11.73	12.21	11.73	12.21	12.21	4.09%	6,731,400
Feb 25, 2026	11.93	12.03	11.65	11.73	11.73	-1.68%	2,996,200
Feb 24, 2026	11.87	12.02	11.85	11.93	11.93	0.85%	2,595,500
Feb 23, 2026	11.69	11.86	11.54	11.83	11.83	0.94%	3,202,200
Feb 20, 2026	11.68	11.85	11.45	11.72	11.72	-0.42%	2,900,700
Feb 19, 2026	11.70	11.82	11.53	11.77	11.77	1.29%	2,208,200
Feb 18, 2026	11.58	11.84	11.58	11.62	11.62	-0.17%	2,768,000
Feb 13, 2026	11.70	11.83	11.55	11.64	11.64	-1.52%	3,094,600
Feb 12, 2026	11.71	12.00	11.58	11.82	11.82	0.94%	6,185,800
Feb 11, 2026	11.60	11.77	11.53	11.71	11.71	1.39%	3,636,300
Feb 10, 2026	11.46	11.68	11.38	11.55	11.55	0.79%	6,494,400
Feb 9, 2026	11.44	11.72	11.38	11.46	11.46	0.53%	7,957,700
Feb 6, 2026	11.00	11.43	10.94	11.40	11.40	4.11%	5,444,500
Feb 5, 2026	10.96	11.10	10.90	10.95	10.95	-0.09%	2,742,500
Feb 4, 2026	11.12	11.22	10.86	10.96	10.96	-1.88%	3,252,100
Feb 3, 2026	11.23	11.36	11.12	11.17	11.17	0.09%	4,700,900
Feb 2, 2026	11.25	11.28	11.03	11.16	11.16	-0.89%	5,147,400
Jan 30, 2026	11.30	11.36	11.22	11.26	11.26	-0.53%	6,353,500
Jan 29, 2026	11.74	11.84	11.17	11.32	11.32	-3.17%	8,247,300
Jan 28, 2026	11.53	11.75	11.41	11.69	11.69	1.92%	5,414,400
Jan 27, 2026	11.94	12.08	11.47	11.47	11.47	-2.71%	7,379,500
Jan 26, 2026	11.95	12.12	11.70	11.79	11.79	-0.92%	3,408,300
Jan 23, 2026	11.92	12.05	11.77	11.90	11.90	-0.25%	9,981,800
Jan 22, 2026	11.75	12.30	11.72	11.93	11.93	1.53%	6,382,100
Jan 21, 2026	11.54	11.75	11.51	11.75	11.75	2.80%	3,138,800
Jan 20, 2026	11.50	11.55	11.38	11.43	11.43	-0.61%	2,721,700
Jan 19, 2026	11.52	11.68	11.50	11.50	11.50	-0.35%	1,878,900
Jan 16, 2026	11.73	11.92	11.54	11.54	11.54	-1.62%	7,070,700
Jan 15, 2026	11.58	11.86	11.56	11.73	11.73	1.56%	2,736,000
Jan 14, 2026	11.70	11.88	11.54	11.55	11.55	-0.94%	2,895,500
Jan 13, 2026	11.53	11.69	11.42	11.66	11.66	0.34%	3,225,600
Jan 12, 2026	11.55	11.70	11.49	11.62	11.62	-	1,812,900
Jan 9, 2026	11.53	11.78	11.49	11.62	11.62	0.87%	1,858,200
Jan 8, 2026	11.55	11.72	11.48	11.52	11.52	-0.09%	1,612,000
Jan 7, 2026	11.90	12.05	11.53	11.53	11.53	-3.11%	2,232,400
Jan 6, 2026	11.82	12.13	11.82	11.90	11.90	1.02%	3,634,300
Jan 5, 2026	11.63	11.90	11.62	11.78	11.78	1.29%	2,209,200
Jan 2, 2026	11.95	12.00	11.63	11.63	11.63	-2.02%	5,712,300
Dec 30, 2025	11.81	11.96	11.81	11.87	11.87	0.59%	2,157,900
Dec 29, 2025	11.88	11.95	11.75	11.80	11.80	-1.17%	4,395,300
Dec 26, 2025	11.88	12.04	11.83	11.94	11.94	0.08%	1,661,800
Dec 23, 2025	11.81	11.98	11.80	11.93	11.93	1.10%	2,764,800
Dec 22, 2025	11.98	12.05	11.69	11.80	11.80	-1.50%	3,172,000
Dec 19, 2025	12.05	12.18	11.98	11.98	11.98	-0.83%	3,118,700
Dec 18, 2025	11.91	12.19	11.85	12.08	12.08	0.58%	2,193,100
Dec 17, 2025	12.03	12.11	11.90	12.01	12.01	-1.15%	2,843,000