Aventis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	0.29	0.30	0.29	0.30	0.30	7.14%	649,500
Sep 17, 2025	0.29	0.29	0.27	0.28	0.28	-1.75%	483,200
Sep 16, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	123,000
Sep 15, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	782,500
Sep 12, 2025	0.27	0.30	0.27	0.28	0.28	-	760,000
Sep 11, 2025	0.25	0.28	0.25	0.28	0.28	12.00%	494,500
Sep 10, 2025	0.24	0.25	0.23	0.25	0.25	-	293,050
Sep 9, 2025	0.26	0.26	0.23	0.25	0.25	-9.09%	672,445
Sep 8, 2025	0.30	0.30	0.23	0.28	0.28	-23.61%	3,011,100
Sep 5, 2025	0.40	0.41	0.34	0.36	0.36	-10.00%	411,936
Sep 4, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	93,500
Sep 3, 2025	0.37	0.41	0.37	0.41	0.41	12.33%	411,200
Sep 2, 2025	0.37	0.39	0.36	0.37	0.37	4.29%	568,100
Aug 29, 2025	0.37	0.37	0.35	0.35	0.35	-4.11%	46,500
Aug 28, 2025	0.37	0.37	0.36	0.37	0.37	-	127,000
Aug 27, 2025	0.33	0.37	0.33	0.37	0.37	10.61%	479,045
Aug 26, 2025	0.33	0.33	0.31	0.33	0.33	1.54%	323,000
Aug 25, 2025	0.35	0.35	0.33	0.33	0.33	-4.41%	147,583
Aug 22, 2025	0.33	0.34	0.31	0.34	0.34	-	290,915
Aug 21, 2025	0.33	0.35	0.33	0.34	0.34	-	100,500
Aug 20, 2025	0.36	0.37	0.34	0.34	0.34	-8.11%	267,939
Aug 19, 2025	0.39	0.39	0.37	0.37	0.37	-7.50%	244,960
Aug 18, 2025	0.37	0.41	0.37	0.40	0.40	6.67%	380,840
Aug 15, 2025	0.43	0.43	0.38	0.38	0.38	-11.76%	165,300
Aug 14, 2025	0.44	0.44	0.41	0.43	0.43	-2.30%	136,000
Aug 13, 2025	0.48	0.48	0.43	0.44	0.44	-9.37%	166,510
Aug 12, 2025	0.49	0.49	0.48	0.48	0.48	-	270,000
Aug 11, 2025	0.50	0.50	0.42	0.48	0.48	-4.00%	133,020
Aug 8, 2025	0.52	0.52	0.44	0.50	0.50	-5.66%	136,370
Aug 7, 2025	0.53	0.55	0.53	0.53	0.53	-	615,600
Aug 6, 2025	0.51	0.53	0.51	0.53	0.53	6.00%	115,000
Aug 5, 2025	0.47	0.50	0.45	0.50	0.50	6.38%	240,320
Aug 1, 2025	0.45	0.48	0.44	0.47	0.47	-2.08%	384,455
Jul 31, 2025	0.50	0.50	0.45	0.48	0.48	-7.69%	151,450
Jul 30, 2025	0.56	0.57	0.52	0.52	0.52	-7.14%	472,640
Jul 29, 2025	0.57	0.57	0.53	0.56	0.56	-5.08%	321,799
Jul 28, 2025	0.58	0.62	0.57	0.59	0.59	11.32%	1,281,534
Jul 25, 2025	0.58	0.58	0.43	0.53	0.53	-19.70%	1,785,301
Jul 24, 2025	0.61	0.66	0.52	0.66	0.66	13.79%	3,312,785
Jul 23, 2025	0.52	0.59	0.50	0.58	0.58	17.17%	2,602,828
Jul 22, 2025	0.46	0.50	0.46	0.50	0.50	11.24%	1,808,713
Jul 21, 2025	0.41	0.45	0.41	0.45	0.45	11.25%	1,116,758
Jul 18, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	297,076
Jul 17, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	224,791
Jul 16, 2025	0.37	0.39	0.37	0.39	0.39	4.05%	456,010
Jul 15, 2025	0.38	0.39	0.37	0.37	0.37	-1.33%	969,400
Jul 14, 2025	0.37	0.38	0.36	0.38	0.38	5.63%	859,010
Jul 11, 2025	0.36	0.37	0.35	0.36	0.36	-1.39%	505,300
Jul 10, 2025	0.35	0.36	0.34	0.36	0.36	4.35%	661,050
Jul 9, 2025	0.33	0.35	0.33	0.35	0.35	4.55%	1,024,653