AVE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.550	0.564	0.536	0.550	0.550	50,452
2025-08-01	0.586	0.586	0.542	0.552	0.552	41,871
2025-07-31	0.588	0.594	0.578	0.584	0.584	45,555
2025-07-30	0.562	0.588	0.562	0.588	0.588	41,425
2025-07-29	0.576	0.610	0.564	0.580	0.580	162,628
2025-07-28	0.550	0.590	0.550	0.572	0.572	138,035
2025-07-25	0.540	0.550	0.526	0.546	0.546	120,258
2025-07-24	0.532	0.550	0.532	0.544	0.544	101,245
2025-07-23	0.520	0.532	0.514	0.532	0.532	203,558
2025-07-22	0.520	0.524	0.512	0.520	0.520	40,795
2025-07-21	0.520	0.530	0.514	0.526	0.526	80,170
2025-07-18	0.516	0.536	0.510	0.524	0.524	109,571
2025-07-17	0.512	0.520	0.500	0.518	0.518	58,654
2025-07-16	0.516	0.522	0.510	0.516	0.516	18,427
2025-07-15	0.518	0.526	0.510	0.520	0.520	31,586
2025-07-14	0.520	0.522	0.510	0.522	0.522	46,954
2025-07-11	0.532	0.532	0.510	0.518	0.518	39,934
2025-07-10	0.526	0.530	0.520	0.530	0.530	17,226
2025-07-09	0.540	0.540	0.522	0.530	0.530	15,100
2025-07-08	0.540	0.540	0.524	0.536	0.536	51,792
2025-07-07	0.554	0.558	0.532	0.548	0.548	24,150
2025-07-04	0.560	0.560	0.546	0.550	0.550	7,082
2025-07-03	0.542	0.558	0.526	0.558	0.558	71,400
2025-07-02	0.544	0.554	0.544	0.546	0.546	55,410
2025-07-01	0.542	0.552	0.538	0.544	0.544	47,395
2025-06-30	0.566	0.570	0.542	0.542	0.542	58,400
2025-06-27	0.574	0.574	0.560	0.566	0.566	64,759
2025-06-26	0.582	0.582	0.566	0.578	0.578	36,590
2025-06-25	0.574	0.580	0.562	0.574	0.574	29,790
2025-06-24	0.564	0.588	0.558	0.574	0.574	73,391
2025-06-23	0.574	0.582	0.556	0.568	0.568	13,390
2025-06-20	0.570	0.592	0.562	0.574	0.574	93,590
2025-06-19	0.582	0.584	0.552	0.568	0.568	155,113
2025-06-18	0.614	0.618	0.570	0.574	0.574	70,164
2025-06-17	0.616	0.650	0.600	0.612	0.612	183,737
2025-06-16	0.570	0.622	0.570	0.610	0.610	235,418
2025-06-13	0.534	0.564	0.512	0.564	0.564	380,295
2025-06-12	0.558	0.560	0.540	0.550	0.550	34,100
2025-06-11	0.580	0.580	0.552	0.554	0.554	116,172
2025-06-10	0.568	0.574	0.560	0.572	0.572	64,413
2025-06-06	0.582	0.582	0.556	0.570	0.570	80,981
2025-06-05	0.550	0.596	0.550	0.578	0.578	266,312
2025-06-04	0.518	0.574	0.518	0.546	0.546	244,495
2025-06-03	0.494	0.512	0.494	0.512	0.512	124,760
2025-06-02	0.495	0.498	0.483	0.496	0.496	57,200
2025-05-30	0.466	0.483	0.455	0.483	0.483	61,780
2025-05-29	0.470	0.471	0.460	0.470	0.470	78,100
2025-05-28	0.461	0.470	0.461	0.470	0.470	7,750
2025-05-27	0.460	0.470	0.444	0.460	0.460	64,750
2025-05-26	0.460	0.460	0.453	0.459	0.459	16,750
2025-05-23	0.460	0.478	0.453	0.455	0.455	115,655
2025-05-22	0.468	0.468	0.457	0.461	0.461	13,850
2025-05-21	0.459	0.465	0.452	0.465	0.465	13,250
2025-05-20	0.482	0.482	0.454	0.460	0.460	27,953
2025-05-19	0.480	0.480	0.460	0.465	0.465	24,765
2025-05-16	0.484	0.484	0.477	0.481	0.481	10,240
2025-05-15	0.490	0.490	0.473	0.480	0.480	11,329
2025-05-14	0.479	0.490	0.468	0.484	0.484	12,874
2025-05-13	0.480	0.490	0.471	0.480	0.480	11,196
2025-05-12	0.458	0.490	0.458	0.480	0.480	110,615

← NewerPage 6 of 21 · 1,242 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.