Auren Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	11.67	11.87	11.61	11.84	11.84	2.33%	2,131,300
Nov 6, 2026	11.25	11.69	11.22	11.57	11.57	3.49%	3,454,700
Nov 5, 2026	11.02	11.29	10.93	11.18	11.18	1.73%	3,612,500
Nov 4, 2026	10.70	11.19	10.67	10.99	10.99	3.58%	4,314,200
Nov 3, 2026	10.74	10.89	10.35	10.61	10.61	-2.39%	7,777,900
Oct 30, 2026	10.89	10.93	10.65	10.87	10.87	-0.91%	6,821,600
Oct 29, 2026	11.03	11.13	10.80	10.97	10.97	-0.54%	5,838,900
Oct 28, 2026	11.08	11.23	10.71	11.03	11.03	-0.54%	8,338,000
Oct 27, 2026	11.00	11.23	10.76	11.09	11.09	3.07%	11,051,100
Oct 26, 2026	10.67	11.27	9.64	10.76	10.76	-29.40%	23,046,200
Oct 23, 2026	14.81	15.24	14.78	15.24	15.24	2.76%	4,863,100
Oct 22, 2026	15.15	15.15	14.69	14.83	14.83	-2.63%	5,909,300
Oct 21, 2026	15.30	15.65	15.13	15.23	15.23	0.20%	4,834,400
Oct 20, 2026	15.10	15.58	15.03	15.20	15.20	2.08%	3,822,300
Oct 19, 2026	14.88	15.17	14.81	14.89	14.89	0.47%	3,082,000
Oct 16, 2026	14.87	15.00	14.61	14.82	14.82	-0.20%	7,227,500
Oct 15, 2026	14.87	15.12	14.66	14.85	14.85	-2.37%	3,191,300
Oct 14, 2026	15.03	15.21	14.68	15.21	15.21	-0.59%	6,263,700
Oct 13, 2026	15.48	15.56	15.21	15.30	15.30	-1.86%	4,199,900
Oct 9, 2026	16.08	16.36	15.57	15.59	15.59	-2.93%	7,821,500
Oct 8, 2026	15.64	16.19	15.50	16.06	16.06	1.77%	8,125,700
Oct 7, 2026	15.35	15.78	15.12	15.78	15.78	2.47%	6,930,400
Oct 6, 2026	15.14	15.65	15.14	15.40	15.40	-0.90%	7,395,600
Oct 5, 2026	14.44	15.90	14.02	15.54	15.54	12.45%	17,551,300
Oct 2, 2026	13.33	13.91	13.12	13.82	13.82	4.86%	5,069,000
Oct 1, 2026	13.00	13.28	12.92	13.18	13.18	1.23%	3,291,700
Sep 30, 2026	12.85	13.02	12.64	13.02	13.02	2.60%	4,096,300
Sep 29, 2026	12.54	12.77	12.41	12.69	12.69	1.44%	3,611,400
Sep 28, 2026	12.80	12.80	12.42	12.51	12.51	-2.49%	3,412,600
Sep 25, 2026	12.37	12.86	12.24	12.83	12.83	3.30%	4,783,100
Sep 24, 2026	12.59	12.59	12.31	12.42	12.42	-1.19%	3,237,600
Sep 23, 2026	12.69	12.76	12.48	12.57	12.57	-1.57%	3,354,200
Sep 22, 2026	12.50	12.81	12.47	12.77	12.77	1.27%	1,709,900
Sep 21, 2026	12.42	12.71	12.33	12.61	12.61	2.11%	3,161,200
Sep 18, 2026	11.81	12.35	11.80	12.35	12.35	3.43%	3,944,000
Sep 17, 2026	11.72	11.96	11.53	11.94	11.94	2.31%	2,246,300
Sep 16, 2026	11.52	11.68	11.47	11.67	11.67	0.78%	2,320,200
Sep 15, 2026	11.62	11.62	11.47	11.58	11.58	0.43%	2,021,900
Sep 14, 2026	11.59	11.69	11.39	11.53	11.53	-2.62%	2,354,300
Sep 11, 2026	12.05	12.14	11.72	11.84	11.84	-2.15%	3,458,600
Sep 10, 2026	11.88	12.25	11.85	12.10	12.10	1.34%	2,490,400
Sep 9, 2026	12.01	12.23	11.85	11.94	11.94	-1.65%	2,721,500
Sep 8, 2026	12.11	12.48	12.08	12.14	12.14	1.17%	3,779,600
Sep 4, 2026	11.63	12.00	11.41	12.00	12.00	3.18%	3,597,000
Sep 3, 2026	11.80	11.90	11.56	11.63	11.63	-0.26%	3,615,400
Sep 2, 2026	11.33	11.76	11.21	11.66	11.66	3.64%	4,320,600
Sep 1, 2026	11.24	11.48	11.08	11.25	11.25	0.54%	2,395,300
Aug 31, 2026	10.88	11.19	10.85	11.19	11.19	3.61%	2,291,500
Aug 28, 2026	10.95	10.95	10.61	10.80	10.80	-0.55%	1,829,900
Aug 27, 2026	10.82	11.05	10.82	10.86	10.86	0.09%	4,004,000