Auren Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	14.31	14.57	14.31	14.45	14.45	0.98%	9,058,600
Apr 16, 2026	14.28	14.42	14.05	14.31	14.31	0.42%	6,073,700
Apr 15, 2026	13.90	14.25	13.84	14.25	14.25	2.08%	5,165,000
Apr 14, 2026	13.63	14.12	13.61	13.96	13.96	1.45%	3,471,600
Apr 13, 2026	13.86	13.91	13.40	13.76	13.76	-1.01%	5,300,900
Apr 10, 2026	13.65	13.99	13.44	13.90	13.90	-	5,498,000
Apr 9, 2026	13.20	13.90	13.16	13.90	13.90	5.06%	6,851,700
Apr 8, 2026	12.69	13.26	12.69	13.23	13.23	5.42%	7,883,900
Apr 7, 2026	12.49	12.56	12.31	12.55	12.55	0.16%	4,350,200
Apr 6, 2026	12.57	12.57	12.39	12.53	12.53	-0.32%	3,770,000
Apr 2, 2026	11.79	12.57	11.78	12.57	12.57	4.49%	5,516,800
Apr 1, 2026	11.96	12.18	11.91	12.03	12.03	0.75%	3,622,600
Mar 31, 2026	11.70	11.96	11.65	11.94	11.94	2.67%	2,903,900
Mar 30, 2026	11.57	11.74	11.48	11.63	11.63	1.48%	1,881,400
Mar 27, 2026	11.53	11.65	11.44	11.46	11.46	-0.61%	1,993,500
Mar 26, 2026	11.76	11.88	11.49	11.53	11.53	-3.19%	3,232,900
Mar 25, 2026	11.76	11.99	11.73	11.91	11.91	2.14%	2,294,800
Mar 24, 2026	11.74	11.76	11.52	11.66	11.66	-1.44%	2,050,100
Mar 23, 2026	11.46	11.90	11.40	11.83	11.83	4.69%	2,072,600
Mar 20, 2026	11.85	11.87	11.25	11.30	11.30	-4.56%	3,128,200
Mar 19, 2026	11.50	11.99	11.35	11.84	11.84	2.25%	3,337,200
Mar 18, 2026	11.73	11.87	11.58	11.58	11.58	-1.70%	3,210,800
Mar 17, 2026	11.85	12.01	11.75	11.78	11.78	-0.84%	3,092,100
Mar 16, 2026	11.79	12.00	11.72	11.88	11.88	1.89%	2,933,700
Mar 13, 2026	11.73	11.89	11.66	11.66	11.66	-0.17%	4,650,500
Mar 12, 2026	11.73	11.86	11.64	11.68	11.68	-1.93%	3,093,200
Mar 11, 2026	11.97	12.21	11.83	11.91	11.91	-2.06%	3,225,000
Mar 10, 2026	11.68	12.24	11.65	12.16	12.16	4.02%	4,410,000
Mar 9, 2026	11.38	11.80	11.36	11.69	11.69	1.65%	3,361,300
Mar 6, 2026	11.50	11.63	11.35	11.50	11.50	-0.43%	3,424,300
Mar 5, 2026	11.97	12.16	11.55	11.55	11.55	-4.07%	6,941,800
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