The AES Corporation (FRA:AES)
Germany · Delayed Price · Currency is EUR 11.20
-0.22 (-1.93%)
Last updated: Aug 1, 2025
The AES Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | -1.93% | - |
| Jul 31, 2025 | 11.39 | 11.42 | 11.39 | 11.42 | - | -1.40% | 23 |
| Jul 30, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | - | 0.36% | 680 |
| Jul 29, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | - | -1.87% | 680 |
| Jul 28, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | - | 0.53% | 680 |
| Jul 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | -0.46% | 680 |
| Jul 24, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | - | -0.46% | - |
| Jul 23, 2025 | 11.76 | 11.81 | 11.76 | 11.81 | - | 0.77% | 680 |
| Jul 22, 2025 | 11.62 | 11.72 | 11.62 | 11.72 | - | -0.29% | 65 |
| Jul 21, 2025 | 11.36 | 11.80 | 11.36 | 11.75 | - | 2.37% | 442 |
| Jul 18, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | - | 3.14% | 200 |
| Jul 17, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | - | -3.20% | 180 |
| Jul 16, 2025 | 11.24 | 11.50 | 11.24 | 11.50 | - | 3.51% | 180 |
| Jul 15, 2025 | 10.69 | 11.11 | 10.69 | 11.11 | - | 4.03% | 160 |
| Jul 14, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | - | 1.71% | 450 |
| Jul 11, 2025 | 10.62 | 10.62 | 10.50 | 10.50 | - | -4.11% | 450 |
| Jul 10, 2025 | 11.27 | 11.46 | 10.95 | 10.95 | - | -3.18% | 2,510 |
| Jul 9, 2025 | 10.50 | 11.31 | 10.50 | 11.31 | - | 17.89% | 7,500 |
| Jul 8, 2025 | 9.82 | 9.82 | 9.59 | 9.59 | - | -0.49% | 75 |
| Jul 7, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | - | 0.22% | 60 |
| Jul 4, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | - | -1.84% | 60 |
| Jul 3, 2025 | 9.37 | 9.80 | 9.37 | 9.80 | - | 7.67% | 2,100 |
| Jul 2, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1.45% | - |
| Jul 1, 2025 | 8.84 | 8.97 | 8.84 | 8.97 | - | 3.91% | 500 |
| Jun 30, 2025 | 9.11 | 9.11 | 8.63 | 8.63 | - | -6.29% | 1,503 |
| Jun 27, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | - | 3.00% | 2,154 |
| Jun 26, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | -0.39% | 2,154 |
| Jun 25, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | - | 1.02% | - |
| Jun 24, 2025 | 8.75 | 8.89 | 8.75 | 8.89 | - | 1.02% | 200 |
| Jun 23, 2025 | 8.98 | 8.98 | 8.80 | 8.80 | - | -3.39% | 12,100 |
| Jun 20, 2025 | 9.03 | 9.11 | 9.03 | 9.11 | - | 0.54% | 200 |
| Jun 19, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | -1.33% | 200 |
| Jun 18, 2025 | 9.12 | 9.18 | 9.09 | 9.18 | - | -1.80% | 200 |
| Jun 17, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | -6.17% | - |
| Jun 16, 2025 | 9.86 | 9.97 | 9.86 | 9.97 | - | 2.58% | 200 |
| Jun 13, 2025 | 9.79 | 9.79 | 9.71 | 9.71 | - | -4.30% | 300 |
| Jun 12, 2025 | 9.89 | 10.15 | 9.89 | 10.15 | - | 1.97% | 275 |
| Jun 11, 2025 | 9.78 | 9.95 | 9.78 | 9.95 | - | 5.16% | 150 |
| Jun 10, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | - | -1.11% | 640 |
| Jun 9, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | - | 4.58% | - |
| Jun 6, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | - | -0.41% | 640 |
| Jun 5, 2025 | 8.86 | 9.19 | 8.86 | 9.19 | - | 2.12% | 640 |
| Jun 4, 2025 | 8.98 | 9.04 | 8.98 | 9.00 | - | 1.91% | 330 |
| Jun 3, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | - | -0.07% | 677 |
| Jun 2, 2025 | 8.78 | 8.84 | 8.73 | 8.84 | - | 0.65% | 677 |
| May 30, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | - | 0.76% | 967 |
| May 29, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | - | 1.53% | 967 |
| May 28, 2025 | 8.86 | 8.86 | 8.55 | 8.58 | - | -3.24% | 967 |
| May 27, 2025 | 9.15 | 9.15 | 8.87 | 8.87 | - | -4.79% | 490 |
| May 26, 2025 | 8.82 | 9.32 | 8.82 | 9.32 | - | 7.44% | 690 |