AVE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.476	0.480	0.462	0.473	0.473	25,420
2026-01-26	0.474	0.475	0.470	0.475	0.475	4,820
2026-01-23	0.480	0.480	0.461	0.470	0.470	28,220
2026-01-22	0.470	0.490	0.467	0.475	0.475	58,179
2026-01-21	0.474	0.475	0.469	0.475	0.475	11,701
2026-01-20	0.475	0.475	0.471	0.475	0.475	11,900
2026-01-19	0.476	0.478	0.461	0.477	0.477	42,750
2026-01-16	0.479	0.479	0.464	0.471	0.471	14,800
2026-01-15	0.479	0.479	0.459	0.479	0.479	27,072
2026-01-14	0.474	0.479	0.472	0.479	0.479	12,359
2026-01-13	0.480	0.480	0.469	0.474	0.474	19,917
2026-01-12	0.472	0.482	0.472	0.479	0.479	19,752
2026-01-09	0.481	0.485	0.476	0.477	0.477	85,521
2026-01-08	0.480	0.486	0.475	0.482	0.482	87,570
2026-01-07	0.481	0.483	0.470	0.478	0.478	25,093
2026-01-05	0.486	0.487	0.477	0.478	0.478	19,613
2026-01-02	0.488	0.489	0.480	0.480	0.480	14,485
2025-12-31	0.486	0.487	0.478	0.486	0.486	24,181
2025-12-30	0.489	0.490	0.477	0.484	0.484	41,526
2025-12-29	0.494	0.494	0.480	0.489	0.489	40,307
2025-12-23	0.491	0.496	0.482	0.493	0.493	71,733
2025-12-22	0.495	0.502	0.488	0.490	0.490	55,516
2025-12-19	0.500	0.502	0.494	0.495	0.495	8,870
2025-12-18	0.510	0.518	0.500	0.500	0.500	70,657
2025-12-17	0.508	0.514	0.499	0.510	0.510	118,878
2025-12-16	0.518	0.518	0.499	0.506	0.506	35,300
2025-12-15	0.514	0.520	0.510	0.518	0.518	37,250
2025-12-12	0.512	0.526	0.504	0.514	0.514	124,405
2025-12-11	0.493	0.510	0.490	0.510	0.510	163,442
2025-12-10	0.489	0.490	0.485	0.490	0.490	25,050
2025-12-09	0.495	0.498	0.488	0.490	0.490	42,430
2025-12-08	0.491	0.497	0.488	0.493	0.493	43,205
2025-12-05	0.495	0.498	0.489	0.491	0.491	62,551
2025-12-04	0.490	0.496	0.490	0.495	0.495	13,397
2025-12-03	0.498	0.498	0.490	0.490	0.490	33,150
2025-12-02	0.495	0.500	0.490	0.498	0.498	41,900
2025-12-01	0.490	0.499	0.490	0.496	0.496	28,868
2025-11-28	0.492	0.493	0.481	0.493	0.493	28,075
2025-11-27	0.482	0.493	0.482	0.491	0.491	11,750
2025-11-26	0.502	0.502	0.481	0.481	0.481	19,701
2025-11-25	0.498	0.504	0.493	0.500	0.500	56,469
2025-11-24	0.500	0.500	0.486	0.496	0.496	43,111
2025-11-21	0.482	0.500	0.482	0.500	0.500	40,178
2025-11-20	0.499	0.500	0.491	0.496	0.496	26,851
2025-11-19	0.497	0.497	0.491	0.495	0.495	37,782
2025-11-18	0.499	0.500	0.491	0.494	0.494	38,910
2025-11-17	0.498	0.498	0.486	0.493	0.493	41,430
2025-11-14	0.499	0.499	0.481	0.490	0.490	46,148
2025-11-13	0.498	0.500	0.480	0.496	0.496	15,569
2025-11-12	0.489	0.497	0.480	0.495	0.495	77,312
2025-11-11	0.494	0.495	0.480	0.485	0.485	30,209
2025-11-10	0.495	0.495	0.485	0.493	0.493	20,115
2025-11-07	0.497	0.498	0.490	0.494	0.494	48,530
2025-11-06	0.496	0.497	0.490	0.495	0.495	33,961
2025-11-05	0.499	0.499	0.484	0.495	0.495	53,012
2025-11-04	0.500	0.500	0.490	0.499	0.499	27,420
2025-11-03	0.510	0.510	0.499	0.499	0.499	18,242
2025-10-31	0.510	0.510	0.498	0.508	0.508	25,899
2025-10-30	0.518	0.518	0.500	0.508	0.508	46,707
2025-10-29	0.508	0.516	0.502	0.510	0.510	33,339

← NewerPage 4 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.