ETR:AVEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	28.75	28.75	28.66	28.66	-	0.09%	1,258
Sep 22, 2026	28.62	28.80	28.42	28.64	28.64	0.03%	10,194
Sep 21, 2026	28.45	28.63	28.37	28.63	28.63	2.36%	9,298
Sep 18, 2026	28.18	28.18	27.91	27.97	27.97	0.22%	5,452
Sep 17, 2026	27.64	28.02	27.64	27.91	27.91	1.11%	2,585
Sep 16, 2026	27.73	27.74	27.52	27.60	27.60	0.36%	10,837
Sep 15, 2026	27.58	27.58	27.33	27.50	27.50	-0.65%	4,879
Sep 14, 2026	27.85	27.87	27.55	27.68	27.68	-1.77%	6,222
Sep 11, 2026	28.05	28.28	27.97	28.18	28.18	1.35%	7,922
Sep 10, 2026	28.29	28.29	27.77	27.81	27.81	-1.94%	8,111
Sep 9, 2026	28.48	28.48	28.19	28.36	28.36	-0.16%	4,143
Sep 8, 2026	28.31	28.43	28.15	28.40	28.40	0.14%	3,508
Sep 7, 2026	28.43	28.43	28.23	28.36	28.36	0.51%	8,082
Sep 4, 2026	27.96	28.27	27.90	28.22	28.22	1.27%	9,882
Sep 3, 2026	27.68	27.86	27.63	27.86	27.86	0.07%	1,247
Sep 2, 2026	27.68	27.86	27.47	27.84	27.84	-0.04%	5,775
Sep 1, 2026	28.03	28.03	27.71	27.85	27.85	0.29%	3,796
Aug 31, 2026	27.91	27.91	27.76	27.77	27.77	-0.63%	4,623
Aug 28, 2026	27.86	27.99	27.83	27.95	27.95	1.16%	13,502
Aug 27, 2026	27.78	27.98	27.63	27.63	27.63	0.02%	10,006
Aug 26, 2026	27.68	27.70	27.58	27.62	27.62	0.67%	4,498
Aug 25, 2026	27.32	27.48	27.24	27.44	27.44	1.57%	1,871
Aug 24, 2026	27.14	27.27	26.97	27.01	27.01	-1.28%	8,185
Aug 21, 2026	27.50	27.78	27.29	27.36	27.36	1.11%	10,918
Aug 20, 2026	27.18	27.21	26.83	27.06	27.06	-0.28%	48,470
Aug 19, 2026	27.09	27.33	27.03	27.14	27.14	0.26%	7,080
Aug 18, 2026	27.46	27.48	26.99	27.07	27.07	-3.24%	20,768
Aug 17, 2026	27.73	28.06	27.68	27.97	27.97	2.08%	15,834
Aug 14, 2026	27.58	27.63	27.40	27.40	27.40	-0.98%	8,850
Aug 13, 2026	27.59	27.74	27.51	27.67	27.67	0.18%	15,335
Aug 12, 2026	27.25	27.62	27.25	27.62	27.62	1.41%	5,563
Aug 11, 2026	27.07	27.34	27.02	27.24	27.24	0.55%	10,807
Aug 10, 2026	27.27	27.30	27.09	27.09	27.09	-0.18%	8,477
Aug 7, 2026	27.04	27.42	27.03	27.14	27.14	-0.11%	4,644
Aug 6, 2026	27.04	27.21	26.81	27.17	27.17	-0.51%	10,581
Aug 5, 2026	27.44	27.44	27.10	27.31	27.31	0.13%	33,135
Aug 4, 2026	26.71	27.27	26.68	27.27	27.27	2.87%	7,427
Aug 3, 2026	26.75	26.76	26.28	26.51	26.51	0.32%	7,882
Jul 31, 2026	26.81	27.06	26.42	26.43	26.43	1.42%	9,322
Jul 30, 2026	25.61	26.22	25.45	26.06	26.06	1.26%	6,815
Jul 29, 2026	25.97	26.04	25.71	25.73	25.73	-2.35%	4,788
Jul 28, 2026	26.25	26.35	26.02	26.35	26.35	-1.03%	10,942
Jul 27, 2026	27.01	27.12	26.60	26.63	26.63	-1.06%	4,959
Jul 24, 2026	26.97	27.12	26.74	26.91	26.91	-0.41%	9,801
Jul 23, 2026	27.44	27.54	27.02	27.02	27.02	-1.30%	3,440
Jul 22, 2026	27.32	27.38	27.10	27.38	27.38	0.46%	4,950
Jul 21, 2026	27.16	27.37	27.09	27.25	27.25	1.81%	10,627
Jul 20, 2026	26.48	26.84	26.45	26.77	26.77	0.98%	11,623
Jul 17, 2026	26.30	26.58	25.94	26.51	26.51	-1.92%	6,584
Jul 16, 2026	27.26	27.26	26.85	27.03	27.03	-1.12%	27,942