Auren Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.63	11.90	11.41	11.86	-	1.98%	2,493,100
Sep 3, 2026	11.80	11.90	11.56	11.63	11.63	-0.26%	3,618,600
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
Aug 26, 2026	10.74	11.02	10.70	10.85	10.85	1.31%	4,081,100
Aug 25, 2026	10.26	10.74	10.24	10.71	10.71	4.49%	2,450,600
Aug 24, 2026	10.17	10.34	10.08	10.25	10.25	0.20%	2,550,800
Aug 21, 2026	10.16	10.34	10.11	10.23	10.23	1.29%	2,033,200
Aug 20, 2026	10.06	10.27	9.98	10.10	10.10	-	2,122,100
Aug 19, 2026	10.20	10.29	10.05	10.10	10.10	0.50%	2,165,500
Aug 18, 2026	10.12	10.15	10.01	10.05	10.05	-0.50%	1,177,300
Aug 17, 2026	10.01	10.20	9.99	10.10	10.10	0.50%	3,187,700
Aug 14, 2026	10.26	10.26	9.99	10.05	10.05	-2.33%	3,773,300
Aug 13, 2026	10.35	10.48	10.23	10.29	10.29	-0.87%	3,162,000
Aug 12, 2026	10.59	10.61	10.22	10.38	10.38	-1.52%	6,023,200
Aug 11, 2026	10.66	10.88	10.50	10.54	10.54	-1.50%	3,145,300
Aug 10, 2026	10.80	10.83	10.56	10.70	10.70	-1.02%	3,623,600
Aug 7, 2026	10.98	10.98	10.55	10.81	10.81	-1.55%	4,284,900
Aug 6, 2026	11.14	11.14	10.62	10.98	10.98	-1.61%	5,192,000
Aug 5, 2026	11.32	11.55	11.08	11.16	11.16	-1.06%	5,192,700
Aug 4, 2026	11.33	11.57	11.13	11.28	11.28	0.71%	4,289,500
Aug 3, 2026	11.04	11.21	10.84	11.20	11.20	2.00%	4,621,900
Jul 31, 2026	11.20	11.28	10.91	10.98	10.98	-1.96%	5,442,300
Jul 30, 2026	11.18	11.31	11.09	11.20	11.20	0.81%	2,541,400
Jul 29, 2026	11.45	11.47	11.08	11.11	11.11	-2.97%	2,111,300
Jul 28, 2026	11.53	11.72	11.38	11.45	11.45	1.15%	1,564,600
Jul 27, 2026	11.25	11.37	11.16	11.32	11.32	1.16%	1,323,200
Jul 24, 2026	11.34	11.38	11.18	11.19	11.19	-1.76%	1,239,900
Jul 23, 2026	11.50	11.50	11.30	11.39	11.39	-1.39%	1,499,700
Jul 22, 2026	11.26	11.64	11.19	11.55	11.55	3.03%	2,062,600
Jul 21, 2026	11.28	11.36	11.20	11.21	11.21	-0.88%	2,648,300
Jul 20, 2026	11.62	11.68	11.31	11.31	11.31	-2.42%	1,713,000
Jul 17, 2026	11.73	11.73	11.51	11.59	11.59	-1.45%	5,779,800
Jul 16, 2026	11.98	12.01	11.71	11.76	11.76	-1.92%	3,352,500
Jul 15, 2026	12.30	12.30	11.80	11.99	11.99	-2.60%	5,232,200
Jul 14, 2026	12.34	12.43	12.23	12.31	12.31	-0.08%	2,671,000
Jul 13, 2026	12.99	12.99	12.32	12.32	12.32	-5.45%	2,952,800
Jul 10, 2026	12.30	13.03	12.30	13.03	13.03	8.22%	3,876,900
Jul 9, 2026	11.77	12.15	11.71	12.04	12.04	2.99%	2,201,800
Jul 8, 2026	12.04	12.10	11.69	11.69	11.69	-3.15%	1,462,200
Jul 7, 2026	12.24	12.32	11.94	12.07	12.07	-1.39%	2,456,400
Jul 6, 2026	11.97	12.41	11.93	12.24	12.24	1.92%	2,828,400
Jul 3, 2026	11.74	12.06	11.66	12.01	12.01	3.00%	2,124,400
Jul 2, 2026	11.61	11.74	11.44	11.66	11.66	1.04%	2,345,100
Jul 1, 2026	11.44	11.58	11.31	11.54	11.54	-0.52%	2,269,200
Jun 30, 2026	11.53	11.63	11.42	11.60	11.60	-0.26%	1,462,600
Jun 29, 2026	11.53	11.80	11.48	11.63	11.63	0.69%	1,594,500