Aventis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.40	0.41	0.37	0.41	0.41	2.50%	1,458,132
Oct 29, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	47,023
Oct 28, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	454,442
Oct 27, 2025	0.39	0.40	0.39	0.40	0.40	3.90%	265,000
Oct 24, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	194,500
Oct 23, 2025	0.39	0.39	0.37	0.38	0.38	1.33%	49,377
Oct 22, 2025	0.40	0.40	0.37	0.38	0.38	-6.25%	311,000
Oct 21, 2025	0.41	0.41	0.39	0.40	0.40	-	99,350
Oct 20, 2025	0.42	0.42	0.40	0.40	0.40	-1.23%	101,830
Oct 17, 2025	0.43	0.43	0.39	0.41	0.41	-5.81%	333,300
Oct 16, 2025	0.41	0.44	0.41	0.43	0.43	6.17%	656,507
Oct 15, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	919,525
Oct 14, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	1,177,033
Oct 10, 2025	0.38	0.39	0.37	0.39	0.39	5.41%	708,232
Oct 9, 2025	0.36	0.37	0.35	0.37	0.37	5.71%	1,489,700
Oct 8, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	1,143,998
Oct 7, 2025	0.34	0.34	0.33	0.34	0.34	-	203,000
Oct 6, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	836,065
Oct 3, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	433,000
Oct 2, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	153,000
Oct 1, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	228,500
Sep 30, 2025	0.31	0.31	0.30	0.31	0.31	-	202,690
Sep 29, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	934,830
Sep 26, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	755,690
Sep 25, 2025	0.28	0.29	0.28	0.29	0.29	7.41%	482,903
Sep 24, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	130,000
Sep 23, 2025	0.28	0.29	0.27	0.28	0.28	-	292,400
Sep 22, 2025	0.30	0.30	0.28	0.28	0.28	-3.45%	730,974
Sep 19, 2025	0.30	0.30	0.28	0.29	0.29	-3.33%	267,398
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