AVE S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.462	0.462	0.451	0.460	0.460	24,114
2026-10-16	0.458	0.462	0.449	0.460	0.460	23,558
2026-10-15	0.462	0.462	0.450	0.460	0.460	11,142
2026-10-14	0.460	0.462	0.453	0.460	0.460	12,812
2026-10-13	0.458	0.463	0.447	0.462	0.462	25,395
2026-10-12	0.456	0.464	0.448	0.458	0.458	27,744
2026-10-09	0.448	0.455	0.440	0.454	0.454	15,077
2026-10-08	0.458	0.461	0.431	0.450	0.450	28,428
2026-10-07	0.467	0.467	0.450	0.460	0.460	27,758
2026-10-06	0.461	0.465	0.451	0.460	0.460	34,000
2026-10-05	0.461	0.461	0.453	0.460	0.460	13,734
2026-10-02	0.461	0.461	0.451	0.461	0.461	9,968
2026-10-01	0.461	0.461	0.458	0.461	0.461	1,540
2026-09-30	0.452	0.460	0.445	0.459	0.459	15,250
2026-09-29	0.443	0.454	0.440	0.450	0.450	15,132
2026-09-28	0.455	0.459	0.441	0.441	0.441	29,550
2026-09-25	0.464	0.464	0.447	0.457	0.457	33,524
2026-09-24	0.463	0.463	0.448	0.462	0.462	23,900
2026-09-23	0.461	0.464	0.450	0.462	0.462	45,784
2026-09-22	0.466	0.466	0.452	0.464	0.464	34,564
2026-09-21	0.462	0.463	0.452	0.462	0.462	33,629
2026-09-18	0.466	0.466	0.449	0.460	0.460	26,739
2026-09-17	0.466	0.466	0.442	0.455	0.455	24,515
2026-09-16	0.454	0.459	0.445	0.445	0.445	21,044
2026-09-15	0.460	0.461	0.450	0.455	0.455	25,728
2026-09-14	0.463	0.463	0.451	0.462	0.462	18,500
2026-09-11	0.452	0.472	0.435	0.460	0.460	159,318
2026-09-10	0.462	0.462	0.437	0.453	0.453	35,983
2026-09-09	0.468	0.468	0.449	0.459	0.459	39,860
2026-09-08	0.464	0.467	0.453	0.464	0.464	34,995
2026-09-07	0.465	0.465	0.465	0.465	0.465	32,610
2026-09-04	0.461	0.465	0.455	0.465	0.465	12,952
2026-09-03	0.466	0.466	0.453	0.463	0.463	23,665
2026-09-02	0.467	0.467	0.454	0.462	0.462	26,350
2026-09-01	0.461	0.466	0.448	0.466	0.466	37,101
2026-08-31	0.467	0.467	0.459	0.461	0.461	10,037
2026-08-28	0.461	0.467	0.460	0.467	0.467	14,739
2026-08-27	0.462	0.466	0.454	0.465	0.465	25,092
2026-08-26	0.454	0.462	0.450	0.462	0.462	34,479
2026-08-25	0.462	0.462	0.450	0.460	0.460	40,890
2026-08-24	0.460	0.463	0.455	0.462	0.462	25,809
2026-08-21	0.461	0.461	0.448	0.460	0.460	29,038
2026-08-20	0.468	0.469	0.452	0.460	0.460	22,677
2026-08-19	0.462	0.468	0.454	0.468	0.468	6,051
2026-08-18	0.465	0.466	0.454	0.461	0.461	13,578
2026-08-17	0.461	0.470	0.457	0.465	0.465	36,681
2026-08-14	0.470	0.470	0.469	0.470	0.470	3,282
2026-08-13	0.469	0.470	0.468	0.470	0.470	1,680
2026-08-12	0.459	0.470	0.455	0.470	0.470	3,540
2026-08-11	0.472	0.472	0.450	0.462	0.462	69,355
2026-08-10	0.470	0.472	0.460	0.472	0.472	7,225
2026-08-07	0.472	0.475	0.460	0.470	0.470	83,967
2026-08-06	0.485	0.487	0.463	0.474	0.474	24,656
2026-08-05	0.485	0.485	0.466	0.476	0.476	31,242
2026-08-04	0.477	0.479	0.468	0.479	0.479	13,943
2026-08-03	0.485	0.485	0.466	0.479	0.479	33,351
2026-07-31	0.490	0.492	0.466	0.484	0.484	56,944
2026-07-30	0.484	0.490	0.477	0.490	0.490	27,942
2026-07-29	0.492	0.495	0.483	0.483	0.483	26,030
2026-07-28	0.500	0.500	0.485	0.495	0.495	22,443

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.