Ameren Corporation (FRA:AE4)
Germany · Delayed Price · Currency is EUR 91.20
+1.66 (1.85%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:AE4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | - | 1.85% | - |
| Jun 2, 2026 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | -2.63% | - |
| Jun 1, 2026 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | -0.97% | - |
| May 29, 2026 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | -2.29% | - |
| May 28, 2026 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | 0.38% | - |
| May 27, 2026 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | -0.32% | - |
| May 26, 2026 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | 0.02% | - |
| May 25, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | 1.13% | - |
| May 22, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | -0.45% | 319 |
| May 21, 2026 | 92.78 | 94.32 | 92.78 | 94.32 | 94.32 | 1.11% | 319 |
| May 20, 2026 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | 1.97% | - |
| May 19, 2026 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | 0.82% | - |
| May 18, 2026 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | -2.83% | - |
| May 15, 2026 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | 1.00% | - |
| May 14, 2026 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | -0.22% | - |
| May 13, 2026 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | -0.11% | - |
| May 12, 2026 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | 0.78% | - |
| May 11, 2026 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | 0.07% | - |
| May 8, 2026 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | -0.45% | - |
| May 7, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -2.22% | - |
| May 6, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.03% | - |
| May 5, 2026 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | -0.65% | - |
| May 4, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 1.50% | - |
| Apr 30, 2026 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | -0.53% | - |
| Apr 29, 2026 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | 0.34% | - |
| Apr 28, 2026 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | 0.85% | - |
| Apr 27, 2026 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | -1.20% | - |
| Apr 24, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 2.87% | - |
| Apr 23, 2026 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | -0.41% | - |
| Apr 22, 2026 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | -0.90% | - |
| Apr 21, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | -1.41% | - |
| Apr 20, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 0.51% | - |
| Apr 17, 2026 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | 1.61% | - |
| Apr 16, 2026 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | -1.08% | - |
| Apr 15, 2026 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | -0.15% | - |
| Apr 14, 2026 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | -2.00% | - |
| Apr 13, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | -0.87% | - |
| Apr 10, 2026 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | 1.04% | - |
| Apr 9, 2026 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | 0.02% | - |
| Apr 8, 2026 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | 0.21% | - |
| Apr 7, 2026 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | -1.22% | - |
| Apr 2, 2026 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 2.11% | 21 |
| Apr 1, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | - |
| Mar 31, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2.13% | - |
| Mar 30, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| 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% | - |