AVE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.494	0.508	0.480	0.496	0.496	18,396
2026-07-23	0.491	0.498	0.479	0.492	0.492	25,056
2026-07-22	0.485	0.495	0.467	0.491	0.491	79,740
2026-07-21	0.460	0.489	0.450	0.477	0.477	39,293
2026-07-20	0.469	0.469	0.446	0.459	0.459	98,102
2026-07-17	0.504	0.504	0.451	0.479	0.479	148,457
2026-07-16	0.512	0.512	0.484	0.506	0.506	1,772
2026-07-15	0.500	0.500	0.480	0.492	0.492	18,109
2026-07-14	0.510	0.510	0.492	0.500	0.500	7,702
2026-07-13	0.518	0.518	0.490	0.510	0.510	5,660
2026-07-10	0.502	0.512	0.498	0.510	0.510	13,282
2026-07-09	0.508	0.516	0.500	0.500	0.500	57,034
2026-07-08	0.500	0.508	0.479	0.508	0.508	22,322
2026-07-07	0.524	0.524	0.493	0.512	0.512	32,784
2026-07-06	0.498	0.534	0.498	0.520	0.520	182,591
2026-07-03	0.494	0.498	0.484	0.498	0.498	69,133
2026-07-02	0.483	0.492	0.482	0.492	0.492	88,248
2026-07-01	0.473	0.491	0.473	0.481	0.481	178,641
2026-06-30	0.462	0.480	0.462	0.471	0.471	88,895
2026-06-29	0.460	0.481	0.446	0.460	0.460	91,856
2026-06-26	0.454	0.458	0.442	0.458	0.458	20,444
2026-06-25	0.456	0.456	0.445	0.456	0.456	25,078
2026-06-24	0.454	0.459	0.450	0.456	0.456	9,196
2026-06-23	0.459	0.459	0.450	0.457	0.457	8,679
2026-06-22	0.455	0.460	0.452	0.460	0.460	9,069
2026-06-19	0.461	0.461	0.451	0.459	0.459	24,700
2026-06-18	0.461	0.461	0.453	0.459	0.459	10,001
2026-06-17	0.457	0.459	0.453	0.459	0.459	8,138
2026-06-16	0.460	0.462	0.450	0.462	0.462	15,850
2026-06-15	0.459	0.462	0.449	0.459	0.459	14,315
2026-06-12	0.454	0.458	0.446	0.453	0.453	13,000
2026-06-11	0.446	0.449	0.446	0.449	0.449	4,300
2026-06-10	0.442	0.444	0.442	0.442	0.442	6,634
2026-06-09	0.432	0.441	0.426	0.441	0.441	29,439
2026-06-08	0.440	0.440	0.430	0.430	0.430	22,498
2026-06-05	0.442	0.444	0.430	0.441	0.441	37,917
2026-06-04	0.447	0.447	0.431	0.440	0.440	35,308
2026-06-03	0.441	0.450	0.440	0.442	0.442	41,300
2026-06-02	0.468	0.468	0.438	0.440	0.440	9,050
2026-05-29	0.430	0.441	0.426	0.441	0.441	77,853
2026-05-28	0.431	0.432	0.429	0.432	0.432	11,370
2026-05-27	0.433	0.436	0.430	0.432	0.432	16,453
2026-05-26	0.430	0.435	0.429	0.434	0.434	6,483
2026-05-25	0.433	0.435	0.430	0.434	0.434	5,109
2026-05-22	0.432	0.437	0.430	0.430	0.430	10,459
2026-05-21	0.433	0.438	0.432	0.432	0.432	4,923
2026-05-20	0.433	0.438	0.432	0.438	0.438	6,265
2026-05-19	0.436	0.436	0.421	0.428	0.428	51,829
2026-05-18	0.433	0.438	0.427	0.432	0.432	18,925
2026-05-15	0.435	0.439	0.429	0.429	0.429	86,607
2026-05-14	0.440	0.440	0.430	0.435	0.435	25,144
2026-05-13	0.443	0.449	0.430	0.440	0.440	20,629
2026-05-12	0.446	0.447	0.431	0.438	0.438	19,156
2026-05-11	0.450	0.452	0.445	0.445	0.445	16,543
2026-05-08	0.453	0.453	0.442	0.449	0.449	4,576
2026-05-07	0.444	0.451	0.436	0.450	0.450	10,610
2026-05-06	0.445	0.448	0.439	0.444	0.444	33,267
2026-05-05	0.451	0.451	0.436	0.445	0.445	11,772
2026-05-04	0.449	0.452	0.434	0.446	0.446	12,942
2026-04-30	0.442	0.447	0.437	0.445	0.445	32,003

← NewerPage 2 of 3 · 128 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.