Auren Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	11.42	11.67	11.42	11.55	11.55	1.23%	2,728,200
Jun 25, 2026	11.21	11.45	11.21	11.41	11.41	2.06%	2,156,700
Jun 24, 2026	11.31	11.40	11.16	11.18	11.18	-1.58%	2,187,700
Jun 23, 2026	11.29	11.47	11.16	11.36	11.36	0.53%	2,006,500
Jun 22, 2026	11.23	11.52	11.23	11.30	11.30	0.09%	2,925,300
Jun 19, 2026	11.21	11.33	11.21	11.29	11.29	0.71%	1,475,200
Jun 18, 2026	11.19	11.37	11.17	11.21	11.21	0.27%	2,815,500
Jun 17, 2026	11.57	11.68	11.16	11.18	11.18	-2.44%	4,522,200
Jun 16, 2026	11.78	11.78	11.46	11.46	11.46	-2.72%	2,147,300
Jun 15, 2026	11.90	12.23	11.78	11.78	11.78	-0.08%	2,720,400
Jun 12, 2026	11.62	11.92	11.61	11.79	11.79	0.34%	2,577,200
Jun 11, 2026	11.58	11.84	11.34	11.75	11.75	1.47%	4,224,400
Jun 10, 2026	11.74	11.79	11.58	11.58	11.58	-1.95%	3,084,200
Jun 9, 2026	11.67	12.03	11.67	11.81	11.81	1.46%	2,192,100
Jun 8, 2026	11.71	11.78	11.62	11.64	11.64	-1.10%	1,996,400
Jun 5, 2026	11.98	12.06	11.74	11.77	11.77	-1.67%	2,387,100
Jun 3, 2026	12.10	12.16	11.93	11.97	11.97	-2.44%	2,983,100
Jun 2, 2026	12.05	12.45	12.00	12.27	12.27	1.74%	2,905,900
Jun 1, 2026	12.37	12.39	11.92	12.06	12.06	-2.51%	3,977,600
May 29, 2026	12.42	12.53	12.17	12.37	12.37	-0.24%	3,330,300
May 28, 2026	12.39	12.57	12.30	12.40	12.40	-	1,296,100
May 27, 2026	12.64	12.68	12.29	12.40	12.40	-0.80%	3,057,200
May 26, 2026	12.52	12.66	12.38	12.50	12.50	-0.40%	1,459,600
May 25, 2026	12.51	12.64	12.43	12.55	12.55	0.80%	1,316,600