AVE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.454	0.458	0.442	0.442	0.442	60,929
2026-04-28	0.449	0.455	0.440	0.455	0.455	24,113
2026-04-27	0.457	0.457	0.440	0.449	0.449	29,773
2026-04-24	0.453	0.453	0.450	0.453	0.453	7,675
2026-04-23	0.455	0.455	0.447	0.454	0.454	11,480
2026-04-22	0.450	0.451	0.443	0.451	0.451	16,493
2026-04-21	0.457	0.457	0.448	0.450	0.450	13,816
2026-04-20	0.453	0.457	0.447	0.457	0.457	8,607
2026-04-17	0.459	0.459	0.445	0.459	0.459	18,639
2026-04-16	0.458	0.459	0.448	0.457	0.457	18,969
2026-04-15	0.453	0.459	0.448	0.459	0.459	15,428
2026-04-14	0.459	0.459	0.446	0.452	0.452	15,535
2026-04-09	0.462	0.462	0.454	0.459	0.459	6,735
2026-04-08	0.466	0.466	0.457	0.466	0.466	17,805
2026-04-07	0.464	0.464	0.451	0.464	0.464	17,601
2026-04-02	0.464	0.464	0.451	0.460	0.460	12,603
2026-04-01	0.465	0.465	0.459	0.465	0.465	9,304
2026-03-31	0.445	0.465	0.444	0.464	0.464	17,881
2026-03-30	0.445	0.450	0.441	0.447	0.447	9,118
2026-03-27	0.449	0.449	0.445	0.449	0.449	2,221
2026-03-26	0.454	0.454	0.448	0.453	0.453	9,164
2026-03-24	0.453	0.453	0.445	0.453	0.453	1,773
2026-03-23	0.454	0.454	0.430	0.451	0.451	30,095
2026-03-20	0.450	0.451	0.440	0.451	0.451	9,626
2026-03-19	0.450	0.450	0.440	0.448	0.448	6,437
2026-03-18	0.450	0.450	0.440	0.450	0.450	7,977
2026-03-17	0.445	0.448	0.439	0.448	0.448	16,200
2026-03-16	0.448	0.448	0.430	0.448	0.448	18,525
2026-03-13	0.452	0.452	0.447	0.452	0.452	11,862
2026-03-12	0.452	0.452	0.441	0.452	0.452	9,075
2026-03-11	0.446	0.448	0.435	0.448	0.448	23,871
2026-03-10	0.435	0.448	0.433	0.448	0.448	10,816
2026-03-09	0.454	0.454	0.430	0.431	0.431	8,376
2026-03-06	0.454	0.454	0.439	0.442	0.442	6,527
2026-03-05	0.436	0.455	0.432	0.452	0.452	26,033
2026-03-04	0.441	0.441	0.423	0.437	0.437	28,220
2026-03-03	0.443	0.450	0.423	0.438	0.438	8,550
2026-03-02	0.441	0.445	0.424	0.439	0.439	17,349
2026-02-27	0.444	0.445	0.434	0.445	0.445	18,052
2026-02-26	0.443	0.445	0.436	0.445	0.445	17,548
2026-02-25	0.451	0.451	0.429	0.442	0.442	28,764
2026-02-24	0.447	0.447	0.437	0.447	0.447	8,400
2026-02-20	0.442	0.446	0.430	0.443	0.443	7,620
2026-02-19	0.446	0.448	0.433	0.439	0.439	13,043
2026-02-18	0.442	0.447	0.437	0.445	0.445	7,440
2026-02-17	0.435	0.449	0.430	0.439	0.439	25,387
2026-02-16	0.447	0.452	0.430	0.437	0.437	21,959
2026-02-13	0.460	0.460	0.439	0.444	0.444	27,569
2026-02-12	0.457	0.471	0.451	0.456	0.456	45,400
2026-02-11	0.465	0.465	0.450	0.455	0.455	16,196
2026-02-10	0.465	0.469	0.453	0.463	0.463	14,399
2026-02-09	0.464	0.468	0.450	0.461	0.461	11,588
2026-02-06	0.467	0.467	0.454	0.463	0.463	32,991
2026-02-05	0.470	0.470	0.455	0.469	0.469	63,408
2026-02-04	0.478	0.483	0.464	0.469	0.469	39,513
2026-02-03	0.479	0.483	0.472	0.472	0.472	33,703
2026-02-02	0.480	0.480	0.471	0.479	0.479	29,115
2026-01-30	0.479	0.480	0.470	0.479	0.479	14,950
2026-01-29	0.479	0.479	0.461	0.476	0.476	35,269
2026-01-28	0.476	0.480	0.470	0.476	0.476	7,148

← NewerPage 3 of 5 · 246 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.