AVE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.456	0.462	0.451	0.462	0.462	18,940
2025-05-08	0.438	0.458	0.423	0.449	0.449	287,359
2025-05-07	0.438	0.438	0.425	0.431	0.431	3,000
2025-05-06	0.438	0.443	0.425	0.430	0.430	4,711
2025-05-05	0.438	0.442	0.428	0.436	0.436	5,864
2025-05-02	0.438	0.440	0.425	0.440	0.440	13,739
2025-04-30	0.439	0.440	0.429	0.435	0.435	18,836
2025-04-29	0.445	0.445	0.430	0.438	0.438	11,277
2025-04-28	0.440	0.448	0.431	0.445	0.445	13,252
2025-04-25	0.438	0.445	0.427	0.442	0.442	29,845
2025-04-24	0.444	0.444	0.428	0.435	0.435	6,369
2025-04-23	0.450	0.450	0.431	0.437	0.437	7,408
2025-04-22	0.435	0.436	0.426	0.436	0.436	10,154
2025-04-17	0.438	0.444	0.423	0.434	0.434	12,147
2025-04-16	0.434	0.435	0.423	0.427	0.427	1,001
2025-04-15	0.439	0.439	0.421	0.434	0.434	10,680
2025-04-14	0.434	0.434	0.429	0.434	0.434	3,400
2025-04-11	0.446	0.446	0.416	0.424	0.424	22,701
2025-04-10	0.444	0.458	0.418	0.428	0.428	17,050
2025-04-09	0.410	0.440	0.400	0.419	0.419	52,862
2025-04-08	0.407	0.420	0.400	0.420	0.420	20,977
2025-04-07	0.420	0.420	0.390	0.405	0.405	11,361
2025-04-04	0.442	0.442	0.420	0.420	0.420	5,258
2025-04-03	0.457	0.460	0.425	0.430	0.430	18,999
2025-04-02	0.412	0.450	0.402	0.448	0.448	88,306
2025-04-01	0.411	0.411	0.396	0.410	0.410	25,312
2025-03-31	0.408	0.412	0.390	0.402	0.402	19,393
2025-03-28	0.401	0.410	0.400	0.408	0.408	22,044
2025-03-27	0.405	0.406	0.399	0.403	0.403	11,344
2025-03-26	0.404	0.409	0.397	0.404	0.404	24,229
2025-03-24	0.407	0.409	0.400	0.404	0.404	12,019
2025-03-21	0.408	0.409	0.398	0.406	0.406	9,007
2025-03-20	0.420	0.420	0.399	0.407	0.407	57,784
2025-03-19	0.427	0.435	0.402	0.415	0.415	30,678
2025-03-18	0.433	0.440	0.408	0.425	0.425	22,670
2025-03-17	0.430	0.438	0.418	0.425	0.425	11,990
2025-03-14	0.425	0.435	0.412	0.428	0.428	28,027
2025-03-13	0.418	0.425	0.410	0.416	0.416	10,988
2025-03-12	0.415	0.417	0.400	0.410	0.410	9,154
2025-03-11	0.411	0.417	0.397	0.415	0.415	35,013
2025-03-10	0.420	0.420	0.410	0.413	0.413	9,852
2025-03-07	0.424	0.425	0.405	0.417	0.417	11,413
2025-03-06	0.426	0.426	0.410	0.414	0.414	7,134
2025-03-05	0.421	0.425	0.411	0.412	0.412	15,371
2025-03-04	0.420	0.425	0.416	0.418	0.418	10,743
2025-02-28	0.422	0.424	0.417	0.424	0.424	7,822
2025-02-27	0.423	0.424	0.416	0.422	0.422	5,466
2025-02-26	0.427	0.427	0.416	0.425	0.425	17,531
2025-02-25	0.428	0.428	0.417	0.421	0.421	13,557
2025-02-24	0.430	0.434	0.418	0.428	0.428	35,655
2025-02-21	0.447	0.449	0.427	0.429	0.429	52,033
2025-02-20	0.451	0.451	0.435	0.445	0.445	35,299
2025-02-19	0.456	0.456	0.443	0.448	0.448	18,604
2025-02-18	0.453	0.455	0.446	0.450	0.450	15,293
2025-02-17	0.455	0.455	0.438	0.451	0.451	39,590
2025-02-14	0.470	0.470	0.445	0.450	0.450	26,696
2025-02-13	0.458	0.467	0.449	0.456	0.456	20,032
2025-02-12	0.461	0.461	0.448	0.453	0.453	11,740
2025-02-11	0.458	0.467	0.452	0.459	0.459	12,178
2025-02-10	0.473	0.474	0.452	0.461	0.461	23,707

← NewerPage 7 of 21 · 1,245 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.