Auren Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	12.21	12.26	12.02	12.15	12.15	-2.10%	3,622,000
Dec 15, 2025	12.34	12.44	12.28	12.41	12.41	1.22%	2,916,800
Dec 12, 2025	12.26	12.45	12.16	12.26	12.26	-0.57%	2,056,100
Dec 11, 2025	12.14	12.35	11.87	12.33	12.33	0.98%	3,339,200
Dec 10, 2025	12.21	12.39	12.17	12.21	12.21	-0.65%	2,103,000
Dec 9, 2025	12.18	12.40	11.78	12.29	12.29	0.41%	3,519,000
Dec 8, 2025	12.26	12.52	12.23	12.24	12.24	0.33%	8,459,100
Dec 5, 2025	12.79	12.99	12.18	12.20	12.20	-5.35%	5,644,500
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