Aventis Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	4,519
Oct 8, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	2,504
Oct 7, 2026	0.54	0.54	0.49	0.49	0.49	-9.26%	5,508
Oct 6, 2026	0.54	0.54	0.54	0.54	0.54	-	1,000
Oct 5, 2026	0.54	0.54	0.54	0.54	0.54	3.85%	1,201
Oct 2, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	6,500
Oct 1, 2026	0.50	0.53	0.50	0.53	0.53	6.00%	2,000
Sep 30, 2026	0.50	0.50	0.50	0.50	0.50	11.11%	3,800
Sep 29, 2026	0.50	0.50	0.40	0.45	0.45	-	21,100
Sep 28, 2026	0.45	0.45	0.45	0.45	0.45	-	3,800
Sep 25, 2026	0.50	0.50	0.40	0.45	0.45	-10.00%	11,950
Sep 24, 2026	0.55	0.55	0.50	0.50	0.50	-9.09%	32,068
Sep 23, 2026	0.55	0.55	0.55	0.55	0.55	-	100
Sep 22, 2026	0.55	0.55	0.55	0.55	0.55	10.00%	100
Sep 21, 2026	0.55	0.55	0.50	0.50	0.50	-	5,100
Sep 18, 2026	0.55	0.55	0.50	0.50	0.50	-9.09%	40,200
Sep 17, 2026	0.60	0.60	0.50	0.55	0.55	-	4,905
Sep 16, 2026	0.60	0.65	0.55	0.55	0.55	-	1,900
Sep 15, 2026	0.60	0.65	0.55	0.55	0.55	-	4,600
Sep 14, 2026	0.55	0.60	0.50	0.55	0.55	10.00%	13,100
Sep 11, 2026	0.50	0.50	0.50	0.50	0.50	-	2,705
Sep 10, 2026	0.55	0.60	0.50	0.50	0.50	-9.09%	8,090
Sep 9, 2026	0.60	0.60	0.55	0.55	0.55	10.00%	4,080
Sep 8, 2026	0.55	0.60	0.50	0.50	0.50	-	3,490
Sep 4, 2026	0.55	0.55	0.50	0.50	0.50	-9.09%	15,818
Sep 3, 2026	0.55	0.55	0.50	0.55	0.55	10.00%	1,100
Sep 2, 2026	0.50	0.60	0.50	0.50	0.50	-16.67%	4,800
Sep 1, 2026	0.50	0.60	0.50	0.60	0.60	20.00%	13,754
Aug 31, 2026	0.50	0.55	0.50	0.50	0.50	11.11%	10,500
Aug 28, 2026	0.45	0.45	0.45	0.45	0.45	-	13,600
Aug 27, 2026	0.60	0.60	0.45	0.45	0.45	-18.18%	5,600
Aug 26, 2026	0.60	0.60	0.55	0.55	0.55	-	600
Aug 25, 2026	0.70	0.70	0.40	0.55	0.55	-8.33%	28,600
Aug 24, 2026	0.60	0.60	0.60	0.60	0.60	20.00%	900
Aug 21, 2026	0.50	0.50	0.45	0.50	0.50	-	9,150
Aug 20, 2026	0.55	0.55	0.50	0.50	0.50	-9.09%	3,000
Aug 19, 2026	0.60	0.60	0.50	0.55	0.55	-	55,950
Aug 18, 2026	0.60	0.60	0.55	0.55	0.55	-8.33%	600
Aug 17, 2026	0.70	0.70	0.60	0.60	0.60	-	980
Aug 14, 2026	0.65	0.65	0.60	0.60	0.60	-	1,900
Aug 13, 2026	0.70	0.70	0.60	0.60	0.60	-14.29%	1,300
Aug 12, 2026	0.55	0.70	0.55	0.70	0.70	16.67%	3,615
Aug 11, 2026	0.55	0.65	0.50	0.60	0.60	20.00%	16,850
Aug 10, 2026	0.60	0.60	0.50	0.50	0.50	-9.09%	1,170
Aug 7, 2026	0.65	0.65	0.55	0.55	0.55	-8.33%	2,800
Aug 6, 2026	0.65	0.65	0.60	0.60	0.60	-7.69%	2,640
Aug 5, 2026	0.75	0.75	0.55	0.65	0.65	-7.14%	9,975
Aug 4, 2026	0.70	0.70	0.65	0.70	0.70	-	2,473
Jul 31, 2026	0.70	0.70	0.65	0.70	0.70	-	13,400
Jul 30, 2026	0.65	0.70	0.65	0.70	0.70	-	7,820