The AES Corporation (BIT:1AES)
Italy · Delayed Price · Currency is EUR 13.23
-0.02 (-0.11%)
At close: Oct 2, 2026
BIT:1AES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.11% | - |
| Oct 1, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.99% | - |
| Sep 30, 2026 | 13.10 | 13.10 | 13.10 | 13.11 | 13.11 | 0.04% | 60 |
| Sep 29, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.11% | - |
| Sep 28, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.54% | - |
| Sep 25, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.15% | - |
| Sep 24, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.23% | - |
| Sep 23, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.39% | - |
| Sep 22, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.31% | - |
| Sep 21, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.39% | - |
| Sep 18, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.35% | - |
| Sep 17, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.82% | - |
| Sep 16, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.08% | - |
| Sep 15, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.35% | - |
| Sep 14, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.63% | - |
| Sep 11, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.12% | - |
| Sep 10, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.24% | - |
| Sep 9, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - | - |
| Sep 8, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.43% | - |
| Sep 7, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.39% | - |
| Sep 4, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.04% | - |
| Sep 3, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - | - |
| Sep 2, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.20% | - |
| Sep 1, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.20% | - |
| Aug 31, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.08% | - |
| Aug 28, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.36% | - |
| Aug 27, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.16% | - |
| Aug 26, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.12% | - |
| Aug 25, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.08% | - |
| Aug 24, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.04% | - |
| Aug 21, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.24% | - |
| Aug 20, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.32% | - |
| Aug 19, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.78% | - |
| Aug 18, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.24% | - |
| Aug 17, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.12% | - |
| Aug 14, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.12% | - |
| Aug 13, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.27% | - |
| Aug 12, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.20% | - |
| Aug 11, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.20% | - |
| Aug 10, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.39% | - |
| Aug 7, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.08% | - |
| Aug 6, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.24% | - |
| Aug 5, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.12% | - |
| Aug 4, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.31% | - |
| Aug 3, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.08% | - |
| Jul 31, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -3.44% | - |
| Jul 30, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 2.83% | - |
| Jul 29, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 12.87 | -0.08% | - |
| Jul 28, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 12.88 | -0.11% | - |
| Jul 27, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 12.89 | 0.15% | - |