Ameren Corporation (FRA:AE4)
Germany · Delayed Price · Currency is EUR 94.00
+1.50 (1.62%)
At close: Mar 27, 2026
FRA:AE4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.62% | - |
| Mar 26, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Mar 25, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| Mar 24, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Mar 23, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -3.70% | - |
| Mar 20, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -2.07% | - |
| Mar 19, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.53% | - |
| Mar 18, 2026 | 97.50 | 98.00 | 97.50 | 98.00 | 98.00 | 0.51% | 22 |
| Mar 17, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.51% | - |
| Mar 16, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 2.62% | 100 |
| Mar 13, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 1.60% | - |
| Mar 12, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Mar 11, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| Mar 10, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Mar 9, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.35 | -0.52% | - |
| Mar 6, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.85 | -2.05% | - |
| Mar 5, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 96.84 | 1.56% | - |
| Mar 4, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.35 | - | - |
| Mar 3, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.35 | -0.52% | - |
| Mar 2, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 95.84 | 2.12% | 163 |
| Feb 27, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 93.86 | 0.53% | - |
| Feb 26, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.36 | - | - |
| Feb 25, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.36 | - | - |
| Feb 24, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.36 | 1.62% | - |
| Feb 23, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 91.87 | -0.54% | - |
| Feb 20, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.37 | 1.64% | 45 |
| Feb 19, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.88 | -1.61% | - |
| Feb 18, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.37 | -0.53% | - |
| Feb 17, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 92.86 | - | - |
| Feb 16, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 92.86 | 2.19% | - |
| Feb 13, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.88 | -2.14% | - |
| Feb 12, 2026 | 89.00 | 93.50 | 89.00 | 93.50 | 92.86 | 5.65% | 35 |
| Feb 11, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.90 | 1.14% | - |
| Feb 10, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.90 | -1.13% | - |
| Feb 9, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.90 | -0.56% | - |
| Feb 6, 2026 | 88.50 | 89.00 | 88.50 | 89.00 | 88.39 | 0.56% | 12 |
| Feb 5, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.90 | 1.14% | - |
| Feb 4, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.90 | 1.74% | - |
| Feb 3, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.41 | -1.15% | - |
| Feb 2, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.41 | 1.16% | - |
| Jan 30, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.41 | - | - |
| Jan 29, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.41 | - | - |
| Jan 28, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.41 | -0.58% | - |
| Jan 27, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.91 | 0.58% | - |
| Jan 26, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.41 | -1.15% | - |
| Jan 23, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.41 | -1.69% | - |
| Jan 22, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.90 | 0.57% | - |
| Jan 21, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.40 | -0.56% | - |
| Jan 20, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.90 | -0.56% | - |
| Jan 19, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.39 | 0.56% | - |