Auren Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.70	13.95	13.50	13.92	13.92	0.72%	2,245,900
Apr 27, 2026	14.10	14.32	13.82	13.82	13.82	-1.78%	2,464,900
Apr 24, 2026	13.93	14.12	13.90	14.07	14.07	0.50%	2,787,700
Apr 23, 2026	14.07	14.15	13.80	14.00	14.00	-0.99%	2,652,800
Apr 22, 2026	14.60	14.61	14.00	14.14	14.14	-3.22%	2,337,100
Apr 20, 2026	14.40	14.66	14.30	14.61	14.61	1.11%	3,087,900
Apr 17, 2026	14.31	14.57	14.31	14.45	14.45	0.98%	9,058,600
Apr 16, 2026	14.28	14.42	14.05	14.31	14.31	0.42%	6,073,700
Apr 15, 2026	13.90	14.25	13.84	14.25	14.25	2.08%	5,165,000
Apr 14, 2026	13.63	14.12	13.61	13.96	13.96	1.45%	3,471,600
Apr 13, 2026	13.86	13.91	13.40	13.76	13.76	-1.01%	5,300,900
Apr 10, 2026	13.65	13.99	13.44	13.90	13.90	-	5,498,000
Apr 9, 2026	13.20	13.90	13.16	13.90	13.90	5.06%	6,851,700
Apr 8, 2026	12.69	13.26	12.69	13.23	13.23	5.42%	7,883,900
Apr 7, 2026	12.49	12.56	12.31	12.55	12.55	0.16%	4,350,200
Apr 6, 2026	12.57	12.57	12.39	12.53	12.53	-0.32%	3,770,000
Apr 2, 2026	11.79	12.57	11.78	12.57	12.57	4.49%	5,516,800
Apr 1, 2026	11.96	12.18	11.91	12.03	12.03	0.75%	3,622,600
Mar 31, 2026	11.70	11.96	11.65	11.94	11.94	2.67%	2,903,900
Mar 30, 2026	11.57	11.74	11.48	11.63	11.63	1.48%	1,881,400
Mar 27, 2026	11.53	11.65	11.44	11.46	11.46	-0.61%	1,993,500
Mar 26, 2026	11.76	11.88	11.49	11.53	11.53	-3.19%	3,232,900
Mar 25, 2026	11.76	11.99	11.73	11.91	11.91	2.14%	2,294,800
Mar 24, 2026	11.74	11.76	11.52	11.66	11.66	-1.44%	2,050,100
Mar 23, 2026	11.46	11.90	11.40	11.83	11.83	4.69%	2,072,600
Mar 20, 2026	11.85	11.87	11.25	11.30	11.30	-4.56%	3,128,200
Mar 19, 2026	11.50	11.99	11.35	11.84	11.84	2.25%	3,337,200
Mar 18, 2026	11.73	11.87	11.58	11.58	11.58	-1.70%	3,210,800
Mar 17, 2026	11.85	12.01	11.75	11.78	11.78	-0.84%	3,092,100
Mar 16, 2026	11.79	12.00	11.72	11.88	11.88	1.89%	2,933,700
Mar 13, 2026	11.73	11.89	11.66	11.66	11.66	-0.17%	4,650,500
Mar 12, 2026	11.73	11.86	11.64	11.68	11.68	-1.93%	3,093,200
Mar 11, 2026	11.97	12.21	11.83	11.91	11.91	-2.06%	3,225,000
Mar 10, 2026	11.68	12.24	11.65	12.16	12.16	4.02%	4,410,000
Mar 9, 2026	11.38	11.80	11.36	11.69	11.69	1.65%	3,361,300
Mar 6, 2026	11.50	11.63	11.35	11.50	11.50	-0.43%	3,424,300
Mar 5, 2026	11.97	12.16	11.55	11.55	11.55	-4.07%	6,941,800
Mar 4, 2026	11.60	12.13	11.55	12.04	12.04	4.15%	6,016,000
Mar 3, 2026	11.58	11.67	11.21	11.56	11.56	-0.77%	5,938,000
Mar 2, 2026	11.74	11.87	11.60	11.65	11.65	-1.77%	5,193,800
Feb 27, 2026	12.24	12.27	11.80	11.86	11.86	-2.87%	3,645,100
Feb 26, 2026	11.73	12.21	11.73	12.21	12.21	4.09%	6,731,400
Feb 25, 2026	11.93	12.03	11.65	11.73	11.73	-1.68%	2,996,200
Feb 24, 2026	11.87	12.02	11.85	11.93	11.93	0.85%	2,595,500
Feb 23, 2026	11.69	11.86	11.54	11.83	11.83	0.94%	3,202,200
Feb 20, 2026	11.68	11.85	11.45	11.72	11.72	-0.42%	2,900,700
Feb 19, 2026	11.70	11.82	11.53	11.77	11.77	1.29%	2,208,200
Feb 18, 2026	11.58	11.84	11.58	11.62	11.62	-0.17%	2,768,000
Feb 13, 2026	11.70	11.83	11.55	11.64	11.64	-1.52%	3,094,600
Feb 12, 2026	11.71	12.00	11.58	11.82	11.82	0.94%	6,185,800
Feb 11, 2026	11.60	11.77	11.53	11.71	11.71	1.39%	3,636,300
Feb 10, 2026	11.46	11.68	11.38	11.55	11.55	0.79%	6,494,400
Feb 9, 2026	11.44	11.72	11.38	11.46	11.46	0.53%	7,957,700
Feb 6, 2026	11.00	11.43	10.94	11.40	11.40	4.11%	5,444,500
Feb 5, 2026	10.96	11.10	10.90	10.95	10.95	-0.09%	2,742,500
Feb 4, 2026	11.12	11.22	10.86	10.96	10.96	-1.88%	3,252,100
Feb 3, 2026	11.23	11.36	11.12	11.17	11.17	0.09%	4,700,900
Feb 2, 2026	11.25	11.28	11.03	11.16	11.16	-0.89%	5,147,400
Jan 30, 2026	11.30	11.36	11.22	11.26	11.26	-0.53%	6,353,500
Jan 29, 2026	11.74	11.84	11.17	11.32	11.32	-3.17%	8,247,300
Jan 28, 2026	11.53	11.75	11.41	11.69	11.69	1.92%	5,414,400
Jan 27, 2026	11.94	12.08	11.47	11.47	11.47	-2.71%	7,379,500
Jan 26, 2026	11.95	12.12	11.70	11.79	11.79	-0.92%	3,408,300
Jan 23, 2026	11.92	12.05	11.77	11.90	11.90	-0.25%	9,981,800
Jan 22, 2026	11.75	12.30	11.72	11.93	11.93	1.53%	6,382,100
Jan 21, 2026	11.54	11.75	11.51	11.75	11.75	2.80%	3,138,800
Jan 20, 2026	11.50	11.55	11.38	11.43	11.43	-0.61%	2,721,700
Jan 19, 2026	11.52	11.68	11.50	11.50	11.50	-0.35%	1,878,900
Jan 16, 2026	11.73	11.92	11.54	11.54	11.54	-1.62%	7,070,700
Jan 15, 2026	11.58	11.86	11.56	11.73	11.73	1.56%	2,736,000
Jan 14, 2026	11.70	11.88	11.54	11.55	11.55	-0.94%	2,895,500
Jan 13, 2026	11.53	11.69	11.42	11.66	11.66	0.34%	3,225,600
Jan 12, 2026	11.55	11.70	11.49	11.62	11.62	-	1,812,900
Jan 9, 2026	11.53	11.78	11.49	11.62	11.62	0.87%	1,858,200
Jan 8, 2026	11.55	11.72	11.48	11.52	11.52	-0.09%	1,612,000
Jan 7, 2026	11.90	12.05	11.53	11.53	11.53	-3.11%	2,232,400
Jan 6, 2026	11.82	12.13	11.82	11.90	11.90	1.02%	3,634,300
Jan 5, 2026	11.63	11.90	11.62	11.78	11.78	1.29%	2,209,200
Jan 2, 2026	11.95	12.00	11.63	11.63	11.63	-2.02%	5,712,300
Dec 30, 2025	11.81	11.96	11.81	11.87	11.87	0.59%	2,157,900
Dec 29, 2025	11.88	11.95	11.75	11.80	11.80	-1.17%	4,395,300
Dec 26, 2025	11.88	12.04	11.83	11.94	11.94	0.08%	1,661,800
Dec 23, 2025	11.81	11.98	11.80	11.93	11.93	1.10%	2,764,800
Dec 22, 2025	11.98	12.05	11.69	11.80	11.80	-1.50%	3,172,000
Dec 19, 2025	12.05	12.18	11.98	11.98	11.98	-0.83%	3,118,700
Dec 18, 2025	11.91	12.19	11.85	12.08	12.08	0.58%	2,193,100
Dec 17, 2025	12.03	12.11	11.90	12.01	12.01	-1.15%	2,843,000
Dec 16, 2025	12.21	12.26	12.02	12.15	12.15	-2.10%	3,622,000
Dec 15, 2025	12.34	12.44	12.28	12.41	12.41	1.22%	2,916,800
Dec 12, 2025	12.26	12.45	12.16	12.26	12.26	-0.57%	2,056,100
Dec 11, 2025	12.14	12.35	11.87	12.33	12.33	0.98%	3,339,200
Dec 10, 2025	12.21	12.39	12.17	12.21	12.21	-0.65%	2,103,000
Dec 9, 2025	12.18	12.40	11.78	12.29	12.29	0.41%	3,519,000
Dec 8, 2025	12.26	12.52	12.23	12.24	12.24	0.33%	8,459,100
Dec 5, 2025	12.79	12.99	12.18	12.20	12.20	-5.35%	5,644,500
Dec 4, 2025	12.89	12.99	12.74	12.89	12.89	0.23%	7,124,600
Dec 3, 2025	12.64	12.86	12.60	12.86	12.86	1.74%	4,199,700
Dec 2, 2025	12.22	12.70	12.16	12.64	12.64	3.44%	5,807,100
Dec 1, 2025	12.23	12.29	12.05	12.22	12.22	-0.41%	4,167,400
Nov 28, 2025	12.35	12.40	12.08	12.27	12.27	-0.73%	4,294,300