Aventis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.27	0.27	0.26	0.26	0.26	-	172,000
Dec 4, 2025	0.26	0.27	0.26	0.26	0.26	-	270,000
Dec 3, 2025	0.26	0.27	0.25	0.26	0.26	-	72,500
Dec 2, 2025	0.27	0.27	0.26	0.26	0.26	-1.89%	12,000
Dec 1, 2025	0.27	0.27	0.26	0.27	0.27	1.92%	256,090
Nov 28, 2025	0.29	0.29	0.26	0.26	0.26	-7.14%	226,384
Nov 27, 2025	0.29	0.29	0.28	0.28	0.28	-5.08%	184,000
Nov 26, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	36,000
Nov 25, 2025	0.30	0.30	0.29	0.29	0.29	-	403,000
Nov 24, 2025	0.28	0.31	0.28	0.29	0.29	3.57%	97,000
Nov 21, 2025	0.28	0.28	0.28	0.28	0.28	-	68,310
Nov 20, 2025	0.29	0.30	0.28	0.28	0.28	-3.45%	22,000
Nov 19, 2025	0.30	0.30	0.27	0.29	0.29	3.57%	29,000
Nov 18, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	126,000
Nov 17, 2025	0.31	0.31	0.27	0.27	0.27	-10.00%	179,500
Nov 14, 2025	0.32	0.34	0.30	0.30	0.30	-4.76%	78,835
Nov 13, 2025	0.34	0.34	0.32	0.32	0.32	-7.35%	112,600
Nov 12, 2025	0.36	0.36	0.31	0.34	0.34	-8.11%	201,800
Nov 11, 2025	0.37	0.38	0.35	0.37	0.37	-	73,700
Nov 10, 2025	0.38	0.38	0.36	0.37	0.37	-1.33%	83,900
Nov 7, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	285,277
Nov 6, 2025	0.38	0.38	0.37	0.37	0.37	-5.13%	191,000
Nov 5, 2025	0.39	0.40	0.38	0.39	0.39	-	91,050
Nov 4, 2025	0.39	0.39	0.38	0.39	0.39	-	1,045,000
Nov 3, 2025	0.40	0.41	0.39	0.39	0.39	-1.27%	312,370
Oct 31, 2025	0.41	0.41	0.40	0.40	0.40	-3.66%	6,500
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