Ameren Corporation (FRA:AE4)
Germany · Delayed Price · Currency is EUR 89.50
-1.00 (-1.10%)
Last updated: Oct 24, 2025, 8:03 AM CET
Ameren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | - | 0.56% | - |
| Oct 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | 40 |
| Oct 21, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.56% | 40 |
| Oct 20, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | 40 |
| Oct 17, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | 40 |
| Oct 16, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | 40 |
| Oct 15, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 40 |
| Oct 14, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | 40 |
| Oct 13, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.13% | 40 |
| Oct 10, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | 100 |
| Oct 9, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | 100 |
| Oct 8, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 100 |
| Oct 7, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | - |
| Oct 6, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | 28 |
| Oct 3, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Oct 2, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Oct 1, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | 310 |
| Sep 30, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | 186 |
| Sep 29, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | - |
| Sep 26, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | 70 |
| Sep 25, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | 70 |
| Sep 24, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | - |
| Sep 23, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | 45 |
| Sep 22, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | 45 |
| Sep 19, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 45 |
| Sep 18, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | 45 |
| Sep 17, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -2.94% | 45 |
| Sep 16, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | 45 |
| Sep 15, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | 45 |
| Sep 12, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | - |
| Sep 11, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| Sep 10, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Sep 9, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.75% | - |
| Sep 8, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 84.79 | -0.58% | - |
| Sep 5, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.39 | 0.58% | 45 |
| Sep 4, 2025 | 85.00 | 85.50 | 85.00 | 85.50 | 84.90 | - | 25 |
| Sep 3, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 84.90 | 0.59% | - |
| Sep 2, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.40 | 0.59% | - |
| Sep 1, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 83.90 | -0.59% | - |
| Aug 29, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.40 | -1.16% | - |
| Aug 28, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.39 | -0.58% | - |
| Aug 27, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 85.89 | 0.58% | - |
| Aug 26, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.39 | -0.58% | - |
| Aug 25, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 85.89 | -0.57% | - |
| Aug 22, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.38 | - | - |
| Aug 21, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.38 | -0.57% | - |
| Aug 20, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 86.88 | 2.34% | - |
| Aug 19, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 84.90 | - | - |
| Aug 18, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 84.90 | -1.16% | - |
| Aug 15, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 85.89 | -0.57% | - |