Serena Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	12.54	12.54	12.50	12.52	12.52	-0.08%	40,685,400
Oct 28, 2025	12.51	12.53	12.51	12.53	12.53	0.08%	1,688,600
Oct 27, 2025	12.52	12.52	12.50	12.52	12.52	-	2,610,500
Oct 24, 2025	12.50	12.52	12.49	12.52	12.52	0.16%	9,105,600
Oct 23, 2025	12.50	12.51	12.49	12.50	12.50	-0.08%	1,976,900
Oct 22, 2025	12.49	12.51	12.47	12.51	12.51	0.16%	2,101,900
Oct 21, 2025	12.49	12.51	12.48	12.49	12.49	-0.08%	5,472,200
Oct 20, 2025	12.46	12.50	12.46	12.50	12.50	0.24%	1,839,200
Oct 17, 2025	12.46	12.47	12.46	12.47	12.47	-	2,578,100
Oct 16, 2025	12.47	12.47	12.46	12.47	12.47	-	1,096,900
Oct 15, 2025	12.45	12.47	12.45	12.47	12.47	0.16%	6,402,800
Oct 14, 2025	12.45	12.47	12.45	12.45	12.45	-	1,287,700
Oct 13, 2025	12.48	12.48	12.45	12.45	12.45	0.08%	2,394,000
Oct 10, 2025	12.44	12.45	12.43	12.44	12.44	-	4,182,700
Oct 9, 2025	12.42	12.44	12.40	12.44	12.44	0.16%	4,828,800
Oct 8, 2025	12.40	12.42	12.39	12.42	12.42	0.16%	7,098,800
Oct 7, 2025	12.39	12.41	12.39	12.40	12.40	-0.08%	2,826,100
Oct 6, 2025	12.38	12.41	12.38	12.41	12.41	0.49%	23,474,800
Oct 3, 2025	12.37	12.37	12.34	12.35	12.35	-	2,804,200
Oct 2, 2025	12.35	12.35	12.33	12.35	12.35	0.08%	2,869,000
Oct 1, 2025	12.34	12.36	12.32	12.34	12.34	-0.08%	9,266,100
Sep 30, 2025	12.34	12.35	12.32	12.35	12.35	-0.08%	1,541,200
Sep 29, 2025	12.34	12.36	12.32	12.36	12.36	0.16%	1,334,300
Sep 26, 2025	12.30	12.34	12.30	12.34	12.34	0.24%	2,063,800
Sep 25, 2025	12.30	12.34	12.28	12.31	12.31	-	4,761,300
Sep 24, 2025	12.27	12.33	12.27	12.31	12.31	0.41%	6,913,200
Sep 23, 2025	12.27	12.27	12.25	12.26	12.26	-0.08%	2,432,900
Sep 22, 2025	12.27	12.27	12.24	12.27	12.27	-	2,426,700
Sep 19, 2025	12.25	12.27	12.25	12.27	12.27	0.08%	2,373,900
Sep 18, 2025	12.26	12.27	12.24	12.26	12.26	-	2,423,100
Sep 17, 2025	12.23	12.26	12.23	12.26	12.26	0.08%	2,090,900
Sep 16, 2025	12.25	12.25	12.23	12.25	12.25	0.08%	5,866,400
Sep 15, 2025	12.18	12.25	12.18	12.24	12.24	0.41%	4,308,600
Sep 12, 2025	12.15	12.20	12.14	12.19	12.19	0.33%	7,300,000
Sep 11, 2025	12.14	12.15	12.10	12.15	12.15	0.25%	9,433,200
Sep 10, 2025	12.15	12.16	12.10	12.12	12.12	-	11,229,000
Sep 9, 2025	12.12	12.14	12.08	12.12	12.12	0.08%	3,789,900
Sep 8, 2025	12.14	12.19	12.10	12.11	12.11	-0.08%	711,600
Sep 5, 2025	12.07	12.14	12.06	12.12	12.12	0.33%	4,845,900
Sep 4, 2025	12.10	12.10	12.06	12.08	12.08	-0.08%	5,767,800
Sep 3, 2025	12.09	12.10	12.06	12.09	12.09	-	4,094,600
Sep 2, 2025	12.09	12.11	12.08	12.09	12.09	-0.08%	1,439,200
Sep 1, 2025	12.15	12.16	12.09	12.10	12.10	-0.58%	8,158,900
Aug 29, 2025	12.16	12.17	12.13	12.17	12.17	0.16%	3,424,400
Aug 28, 2025	12.15	12.15	12.13	12.15	12.15	0.08%	2,904,500
Aug 27, 2025	12.15	12.28	12.13	12.14	12.14	0.08%	4,075,000
Aug 26, 2025	12.12	12.14	12.11	12.13	12.13	-	2,058,600
Aug 25, 2025	12.12	12.22	12.10	12.13	12.13	0.17%	3,704,600
Aug 22, 2025	12.06	12.13	12.06	12.11	12.11	0.33%	4,662,400
Aug 21, 2025	12.05	12.10	12.04	12.07	12.07	0.17%	4,354,900