AVE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.458	0.477	0.454	0.460	0.460	80,736
2025-02-06	0.450	0.468	0.441	0.460	0.460	23,869
2025-02-05	0.445	0.445	0.440	0.445	0.445	28,706
2025-02-04	0.448	0.450	0.440	0.444	0.444	12,295
2025-02-03	0.460	0.460	0.440	0.446	0.446	12,746
2025-01-31	0.461	0.468	0.455	0.460	0.460	10,990
2025-01-30	0.460	0.461	0.452	0.461	0.461	10,177
2025-01-29	0.456	0.467	0.449	0.460	0.460	12,461
2025-01-28	0.467	0.467	0.453	0.459	0.459	8,530
2025-01-27	0.467	0.467	0.454	0.462	0.462	5,271
2025-01-24	0.464	0.466	0.454	0.461	0.461	31,795
2025-01-23	0.460	0.468	0.450	0.467	0.467	14,077
2025-01-22	0.457	0.463	0.451	0.460	0.460	17,476
2025-01-21	0.469	0.469	0.450	0.457	0.457	16,999
2025-01-20	0.469	0.472	0.453	0.463	0.463	20,792
2025-01-17	0.470	0.472	0.450	0.470	0.470	27,029
2025-01-16	0.460	0.476	0.459	0.467	0.467	22,244
2025-01-15	0.470	0.470	0.457	0.469	0.469	19,063
2025-01-14	0.460	0.467	0.454	0.466	0.466	33,482
2025-01-13	0.460	0.460	0.443	0.459	0.459	31,781
2025-01-10	0.444	0.470	0.441	0.453	0.453	39,377
2025-01-09	0.452	0.452	0.440	0.441	0.441	42,370
2025-01-08	0.462	0.462	0.440	0.445	0.445	14,067
2025-01-07	0.463	0.463	0.444	0.448	0.448	35,569
2025-01-03	0.460	0.477	0.456	0.463	0.463	11,839
2025-01-02	0.446	0.459	0.440	0.456	0.456	16,037
2024-12-31	0.433	0.460	0.432	0.446	0.446	25,093
2024-12-30	0.435	0.438	0.428	0.431	0.431	17,171
2024-12-27	0.424	0.435	0.421	0.430	0.430	7,511
2024-12-23	0.449	0.450	0.438	0.438	0.438	5,007
2024-12-20	0.465	0.465	0.443	0.449	0.449	29,450
2024-12-19	0.452	0.457	0.440	0.448	0.448	11,295
2024-12-18	0.457	0.464	0.450	0.452	0.452	22,588
2024-12-17	0.464	0.465	0.450	0.453	0.453	17,203
2024-12-16	0.449	0.462	0.448	0.458	0.458	14,125
2024-12-13	0.455	0.459	0.447	0.449	0.449	6,872
2024-12-12	0.455	0.457	0.450	0.451	0.451	22,550
2024-12-11	0.455	0.458	0.446	0.453	0.453	24,028
2024-12-10	0.455	0.460	0.446	0.447	0.447	23,490
2024-12-09	0.460	0.463	0.450	0.454	0.454	28,357
2024-12-06	0.456	0.459	0.450	0.457	0.457	41,438
2024-12-05	0.460	0.461	0.450	0.456	0.456	60,784
2024-12-04	0.460	0.462	0.450	0.459	0.459	51,823
2024-12-03	0.461	0.465	0.450	0.455	0.455	38,926
2024-12-02	0.460	0.464	0.450	0.452	0.452	30,134
2024-11-29	0.470	0.497	0.452	0.453	0.453	21,300
2024-11-28	0.467	0.467	0.451	0.454	0.454	24,664
2024-11-27	0.482	0.482	0.452	0.463	0.463	15,310
2024-11-26	0.462	0.473	0.450	0.466	0.466	24,923
2024-11-25	0.462	0.462	0.450	0.453	0.453	13,609
2024-11-22	0.460	0.463	0.455	0.460	0.460	12,535
2024-11-21	0.462	0.470	0.450	0.454	0.454	22,000
2024-11-20	0.450	0.465	0.450	0.459	0.459	12,519
2024-11-19	0.471	0.474	0.442	0.449	0.449	25,340
2024-11-18	0.483	0.483	0.468	0.469	0.469	11,760
2024-11-15	0.455	0.480	0.453	0.475	0.475	38,745
2024-11-14	0.460	0.460	0.450	0.452	0.452	11,483
2024-11-13	0.455	0.463	0.447	0.454	0.454	25,860
2024-11-12	0.480	0.480	0.451	0.457	0.457	14,922
2024-11-11	0.465	0.470	0.459	0.467	0.467	8,550

← NewerPage 8 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.