Auren Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	12.41	12.57	12.33	12.45	12.45	-1.50%	1,361,400
May 21, 2026	12.53	12.69	12.31	12.64	12.64	0.32%	2,065,100
May 20, 2026	12.32	12.85	12.32	12.60	12.60	2.61%	3,570,600
May 19, 2026	12.42	12.56	12.09	12.28	12.28	-1.13%	4,353,200
May 18, 2026	12.49	12.89	12.35	12.42	12.42	-1.82%	3,226,000
May 15, 2026	12.49	12.65	12.27	12.65	12.65	-0.47%	2,471,800
May 14, 2026	12.74	12.88	12.54	12.71	12.71	0.39%	2,596,300
May 13, 2026	13.04	13.12	12.60	12.66	12.66	-3.06%	3,848,300
May 12, 2026	13.31	13.40	12.97	13.06	13.06	-2.03%	3,172,900
May 11, 2026	13.65	13.90	13.33	13.33	13.33	-3.27%	2,622,500
May 8, 2026	13.94	14.14	13.70	13.78	13.78	-0.36%	2,970,600
May 7, 2026	13.65	14.14	13.33	13.83	13.83	-1.36%	6,305,000
May 6, 2026	14.00	14.15	13.94	14.02	14.02	0.57%	3,232,900
May 5, 2026	13.82	14.08	13.80	13.94	13.94	0.50%	3,296,300
May 4, 2026	13.82	14.20	13.80	13.87	13.87	-0.14%	2,569,900
Apr 30, 2026	13.77	14.09	13.77	13.89	13.89	1.09%	3,650,700
Apr 29, 2026	13.75	13.86	13.63	13.74	13.74	-1.29%	2,809,300
Apr 28, 2026	13.70	13.95	13.50	13.92	13.92	0.72%	2,245,900
Apr 27, 2026	14.10	14.32	13.82	13.82	13.82	-1.78%	2,464,900
Apr 24, 2026	13.93	14.12	13.90	14.07	14.07	0.50%	2,787,700
Apr 23, 2026	14.07	14.15	13.80	14.00	14.00	-0.99%	2,652,800
Apr 22, 2026	14.60	14.61	14.00	14.14	14.14	-3.22%	2,337,100
Apr 20, 2026	14.40	14.66	14.30	14.61	14.61	1.11%	3,087,900
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%	5,150,400
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%	7,861,200
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%	1,880,100
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