Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Greece
ASE
AVE SA (AVE)
AVE SA (AVE) Historical

AVE AVE SA

0.492

0.012 (2.50%)

May 17 2024 - Closed

Delayed by 15 minutes

AVE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.492	0.012	2.50%	0.48	0.492	0.48	4,070
May 16 2024	0.48	0.00	0.00%	0.47	0.48	0.47	1,450
May 15 2024	0.48	-0.01	-2.04%	0.46	0.48	0.46	1,068
May 14 2024	0.49	0.02	4.26%	0.49	0.49	0.49	1,500
May 13 2024	0.47	0.005	1.08%	0.485	0.485	0.47	1,500
May 10 2024	0.465	0.00	0.00%	0.49	0.498	0.46	4,210
May 09 2024	0.465	-0.006	-1.27%	0.47	0.47	0.465	31,800
May 08 2024	0.471	-0.013	-2.69%	0.48	0.48	0.47	6,000
May 02 2024	0.484	0.007	1.47%	0.49	0.49	0.475	1,957
Apr 30 2024	0.477	-0.004	-0.83%	0.481	0.481	0.47	2,400
Apr 29 2024	0.481	-0.001	-0.21%	0.483	0.487	0.481	2,700
Apr 26 2024	0.482	0.016	3.43%	0.465	0.483	0.465	8,720
Apr 25 2024	0.466	-0.029	-5.86%	0.477	0.486	0.466	10,000
Apr 24 2024	0.495	-0.002	-0.40%	0.482	0.497	0.476	6,560
Apr 23 2024	0.497	0.006	1.22%	0.483	0.497	0.472	1,538
Apr 22 2024	0.491	0.011	2.29%	0.498	0.50	0.483	6,411
Apr 19 2024	0.48	-0.015	-3.03%	0.50	0.50	0.46	2,986
Apr 18 2024	0.495	-0.007	-1.39%	0.49	0.495	0.452	14,662
Apr 17 2024	0.502	0.002	0.40%	0.502	0.502	0.502	3,200
Apr 16 2024	0.50	0.00	0.00%	0.50	0.502	0.50	1,000
Apr 15 2024	0.50	0.00	0.00%	0.50	0.50	0.50	100
Apr 12 2024	0.50	0.00	0.00%	0.50	0.50	0.50	0.00
Apr 11 2024	0.50	-0.014	-2.72%	0.481	0.50	0.481	5,000
Apr 10 2024	0.514	0.008	1.58%	0.51	0.514	0.51	5,000
Apr 09 2024	0.506	0.00	0.00%	0.506	0.506	0.506	0.00
Apr 08 2024	0.506	-0.004	-0.78%	0.502	0.51	0.502	2,949
Apr 05 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0.00
Apr 04 2024	0.51	0.002	0.39%	0.51	0.51	0.51	3
Apr 03 2024	0.508	0.00	0.00%	0.508	0.508	0.508	0.00
Apr 02 2024	0.508	-0.002	-0.39%	0.48	0.508	0.48	250
Mar 28 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0.00
Mar 27 2024	0.51	0.01	2.00%	0.51	0.51	0.50	5,620
Mar 26 2024	0.50	0.00	0.00%	0.51	0.51	0.50	28,040
Mar 22 2024	0.50	-0.014	-2.72%	0.491	0.50	0.48	6,600
Mar 21 2024	0.514	0.004	0.78%	0.512	0.516	0.51	2,950
Mar 20 2024	0.51	0.00	0.00%	0.49	0.51	0.49	1,001
Mar 19 2024	0.51	-0.006	-1.16%	0.51	0.51	0.51	40
Mar 15 2024	0.516	0.008	1.57%	0.51	0.516	0.51	1,000
Mar 14 2024	0.508	0.008	1.60%	0.52	0.52	0.50	5,350
Mar 13 2024	0.50	-0.016	-3.10%	0.51	0.51	0.50	3,500
Mar 12 2024	0.516	0.004	0.78%	0.502	0.518	0.502	36,000
Mar 11 2024	0.512	-0.008	-1.54%	0.506	0.514	0.50	8,500
Mar 08 2024	0.52	0.014	2.77%	0.52	0.52	0.52	550
Mar 07 2024	0.506	0.004	0.80%	0.508	0.526	0.504	26,100
Mar 06 2024	0.502	-0.014	-2.71%	0.516	0.518	0.502	13,940
Mar 05 2024	0.516	0.014	2.79%	0.52	0.52	0.516	4,860
Mar 04 2024	0.502	0.002	0.40%	0.504	0.518	0.502	6,150
Mar 01 2024	0.50	-0.016	-3.10%	0.51	0.514	0.50	11,750
Feb 29 2024	0.516	-0.002	-0.39%	0.518	0.518	0.506	16,775
Feb 28 2024	0.518	-0.006	-1.15%	0.518	0.518	0.518	1,720
Feb 27 2024	0.524	0.01	1.95%	0.47	0.526	0.47	4,861
Feb 26 2024	0.514	0.00	0.00%	0.514	0.514	0.514	1,400
Feb 23 2024	0.514	0.004	0.78%	0.51	0.514	0.508	2,100
Feb 22 2024	0.51	0.004	0.79%	0.51	0.51	0.51	1,000
Feb 21 2024	0.506	0.01	2.02%	0.50	0.51	0.50	7,250
Feb 20 2024	0.496	0.005	1.02%	0.499	0.50	0.496	2,820
Feb 19 2024	0.491	-0.023	-4.47%	0.512	0.512	0.489	6,300

ELETS330 Ex:32,6

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

PLASCAR PART ON

BNP Paribas Issuance

Compagnia Dei Caraibi

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions