Auren Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	11.25	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%	3,664,600
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%	6,148,000
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%	10,338,600
Oct 30, 2025	10.72	11.17	10.63	10.63	10.63	-0.84%	9,945,200
Oct 29, 2025	11.06	11.10	10.42	10.72	10.72	-2.99%	16,868,400
Oct 28, 2025	11.70	11.82	11.05	11.05	11.05	-6.12%	9,406,400
Oct 27, 2025	11.50	11.83	11.48	11.77	11.77	2.79%	5,962,000
Oct 24, 2025	11.65	11.80	11.30	11.45	11.45	-1.72%	3,863,300
Oct 23, 2025	11.39	11.71	11.32	11.65	11.65	2.01%	5,251,400
Oct 22, 2025	11.00	11.42	10.96	11.42	11.42	3.82%	5,571,000
Oct 21, 2025	10.80	11.00	10.75	11.00	11.00	1.85%	2,481,900
Oct 20, 2025	10.90	10.98	10.77	10.80	10.80	-1.19%	3,969,600
Oct 17, 2025	10.78	11.21	10.70	10.93	10.93	1.58%	8,187,000
Oct 16, 2025	10.55	10.85	10.40	10.76	10.76	1.99%	4,114,600
Oct 15, 2025	10.40	10.56	10.35	10.55	10.55	0.86%	3,341,000
Oct 14, 2025	10.68	10.77	10.46	10.46	10.46	-2.61%	1,959,000
Oct 13, 2025	10.71	10.79	10.56	10.74	10.74	0.85%	4,453,100
Oct 10, 2025	10.72	11.03	10.39	10.65	10.65	-0.75%	6,816,400
Oct 9, 2025	10.43	10.80	10.27	10.73	10.73	3.47%	6,104,900
Oct 8, 2025	10.42	10.71	10.28	10.37	10.37	2.27%	8,055,800
Oct 7, 2025	10.33	10.35	10.06	10.14	10.14	-2.69%	3,882,800
Oct 6, 2025	10.38	10.49	10.28	10.42	10.42	0.48%	3,800,300
Oct 3, 2025	10.09	10.55	10.03	10.37	10.37	2.78%	7,764,300
Oct 2, 2025	10.06	10.18	9.95	10.09	10.09	0.10%	3,089,900
Oct 1, 2025	10.23	10.30	10.02	10.08	10.08	-1.85%	5,712,500
Sep 30, 2025	10.35	10.45	10.15	10.27	10.27	-0.48%	4,523,600
Sep 29, 2025	10.45	10.52	10.27	10.32	10.32	-0.48%	4,683,800
Sep 26, 2025	10.44	10.46	10.27	10.37	10.37	-0.29%	4,531,000
Sep 25, 2025	10.63	10.64	10.29	10.40	10.40	-2.16%	5,521,100
Sep 24, 2025	10.59	10.69	10.52	10.63	10.63	-0.09%	3,476,600
Sep 23, 2025	10.54	10.76	10.54	10.64	10.64	0.66%	3,134,900
Sep 22, 2025	10.67	10.74	10.44	10.57	10.57	-1.21%	4,240,200
Sep 19, 2025	10.80	10.86	10.55	10.70	10.70	-0.65%	9,258,800
Sep 18, 2025	11.05	11.05	10.77	10.77	10.77	-2.62%	2,372,400
Sep 17, 2025	10.97	11.14	10.88	11.06	11.06	0.91%	3,001,600
Sep 16, 2025	11.03	11.15	10.88	10.96	10.96	-0.45%	3,034,200
Sep 15, 2025	10.71	11.07	10.71	11.01	11.01	2.80%	2,151,700
Sep 12, 2025	10.58	10.83	10.58	10.71	10.71	0.56%	2,378,500
Sep 11, 2025	10.55	10.86	10.51	10.65	10.65	1.24%	3,054,800
Sep 10, 2025	10.61	10.84	10.50	10.52	10.52	-1.22%	2,798,200
Sep 9, 2025	10.80	10.82	10.44	10.65	10.65	-1.39%	2,416,600
Sep 8, 2025	10.74	10.91	10.70	10.80	10.80	0.19%	2,249,900