Skip to main content
AVE S.A. (ATH:AVE)
Greece flag Greece · Delayed Price · Currency is EUR
0.491
-0.004 (-0.81%)
At close: Dec 5, 2025

AVE S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.500.500.490.490.49-0.81%62,551
Dec 4, 20250.490.500.490.500.501.02%13,397
Dec 3, 20250.500.500.490.490.49-1.61%33,150
Dec 2, 20250.500.500.490.500.500.40%41,900
Dec 1, 20250.490.500.490.500.500.61%28,868
Nov 28, 20250.490.490.480.490.490.41%28,075
Nov 27, 20250.480.490.480.490.492.08%11,750
Nov 26, 20250.500.500.480.480.48-3.80%19,701
Nov 25, 20250.500.500.490.500.500.81%56,469
Nov 24, 20250.500.500.490.500.50-0.80%43,111
Nov 21, 20250.480.500.480.500.500.81%40,178
Nov 20, 20250.500.500.490.500.500.20%26,851
Nov 19, 20250.500.500.490.500.500.20%37,782
Nov 18, 20250.500.500.490.490.490.20%38,910
Nov 17, 20250.500.500.490.490.490.61%41,430
Nov 14, 20250.500.500.480.490.49-1.21%46,148
Nov 13, 20250.500.500.480.500.500.20%15,569
Nov 12, 20250.490.500.480.500.502.06%77,312
Nov 11, 20250.490.500.480.490.49-1.62%30,209
Nov 10, 20250.500.500.490.490.49-0.20%20,115
Nov 7, 20250.500.500.490.490.49-0.20%48,530
Nov 6, 20250.500.500.490.500.50-33,961
Nov 5, 20250.500.500.480.500.50-0.80%53,012
Nov 4, 20250.500.500.490.500.50-27,420
Nov 3, 20250.510.510.500.500.50-1.77%18,242
Oct 31, 20250.510.510.500.510.51-25,899
Oct 30, 20250.520.520.500.510.51-0.39%46,707
Oct 29, 20250.510.520.500.510.510.39%33,339
Oct 27, 20250.520.530.510.510.51-2.31%30,460
Oct 24, 20250.500.530.500.520.524.00%132,821
Oct 23, 20250.500.510.500.500.500.40%26,990
Oct 22, 20250.490.500.490.500.501.43%27,500
Oct 21, 20250.490.500.490.490.491.24%10,845
Oct 20, 20250.500.500.480.490.49-0.21%17,090
Oct 17, 20250.510.510.480.490.49-1.42%13,255
Oct 16, 20250.500.500.490.490.490.20%10,424
Oct 15, 20250.500.500.490.490.49-9,096
Oct 14, 20250.500.510.490.490.49-1.99%8,718
Oct 13, 20250.500.510.500.500.50-0.40%12,468
Oct 10, 20250.500.500.500.500.500.80%40,560
Oct 9, 20250.500.510.490.500.500.40%53,791
Oct 8, 20250.520.520.500.500.50-2.35%34,585
Oct 7, 20250.520.520.500.510.51-1.54%30,469
Oct 6, 20250.520.520.500.520.520.78%39,300
Oct 3, 20250.520.530.510.510.51-1.15%87,698
Oct 2, 20250.520.520.510.520.52-68,650
Oct 1, 20250.520.520.510.520.52-8,937
Sep 30, 20250.520.520.510.520.52-22,951
Sep 29, 20250.520.520.510.520.52-0.38%44,809
Sep 26, 20250.530.530.520.520.52-33,709
Sep 25, 20250.520.520.520.520.52-0.38%16,210
Sep 24, 20250.510.530.510.520.521.16%106,399
Sep 23, 20250.520.520.510.520.52-31,851
Sep 22, 20250.520.520.510.520.52-0.38%23,309
Sep 19, 20250.520.520.520.520.52-0.76%12,868
Sep 18, 20250.530.530.520.520.52-20,880
Sep 17, 20250.520.520.520.520.520.77%5,675
Sep 16, 20250.520.520.520.520.52-1.52%25,860
Sep 15, 20250.530.530.520.530.53-0.38%16,401
Sep 12, 20250.520.530.520.530.530.76%33,785
Sep 11, 20250.530.530.510.530.53-21,074
Sep 10, 20250.520.530.520.530.532.33%10,740
Sep 9, 20250.520.530.510.510.51-1.91%40,671
Sep 8, 20250.530.530.520.520.52-0.76%9,312
Sep 5, 20250.530.530.520.530.530.38%42,363
Sep 4, 20250.530.530.520.530.530.38%42,385
Sep 3, 20250.530.530.510.520.52-1.13%49,534
Sep 2, 20250.520.530.520.530.53-1.12%26,255
Sep 1, 20250.540.540.520.540.54-0.74%18,858
Aug 29, 20250.540.540.530.540.540.75%14,049
Aug 28, 20250.540.540.520.540.54-1.11%38,548
Aug 27, 20250.540.540.530.540.540.74%44,990
Aug 26, 20250.540.540.530.540.54-46,953
Aug 25, 20250.550.550.530.540.54-0.37%52,841
Aug 22, 20250.550.550.540.540.54-1.46%49,899
Aug 21, 20250.540.550.540.550.551.48%40,850
Aug 20, 20250.550.550.540.540.54-1.10%30,163
Aug 19, 20250.540.550.540.550.550.37%24,003
Aug 18, 20250.550.550.530.540.54-0.73%43,912
Aug 14, 20250.550.550.530.550.55-0.36%62,817
Aug 13, 20250.550.560.540.550.550.73%72,880
Aug 12, 20250.560.560.540.550.55-1.80%27,905
Aug 11, 20250.560.560.540.560.56-79,865
Aug 8, 20250.570.570.540.560.56-1.77%38,400
Aug 7, 20250.560.580.560.570.571.07%57,329
Aug 6, 20250.550.580.550.560.562.56%47,316
Aug 5, 20250.550.560.530.550.55-0.73%24,592
Aug 4, 20250.550.560.540.550.55-0.36%50,452
Aug 1, 20250.590.590.540.550.55-5.48%41,871
Jul 31, 20250.590.590.580.580.58-0.68%45,555
Jul 30, 20250.560.590.560.590.591.38%41,425
Jul 29, 20250.580.610.560.580.581.40%162,628
Jul 28, 20250.550.590.550.570.574.76%138,035
Jul 25, 20250.540.550.530.550.550.37%120,258
Jul 24, 20250.530.550.530.540.542.26%101,245
Jul 23, 20250.520.530.510.530.532.31%203,558
Jul 22, 20250.520.520.510.520.52-1.14%40,795
Jul 21, 20250.520.530.510.530.530.38%80,170
Jul 18, 20250.520.540.510.520.521.16%109,571
Jul 17, 20250.510.520.500.520.520.39%58,654