The AES Corporation (FRA:AES)
Germany · Delayed Price · Currency is EUR 12.28
-0.14 (-1.15%)
At close: Jan 30, 2026
The AES Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -2.31% | - |
| Jan 29, 2026 | 12.56 | 12.57 | 12.56 | 12.57 | 12.43 | 1.67% | 90 |
| Jan 28, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.22 | -0.74% | - |
| Jan 27, 2026 | 12.46 | 12.46 | 12.40 | 12.46 | 12.31 | 3.33% | 1,580 |
| Jan 26, 2026 | 12.07 | 12.11 | 12.06 | 12.06 | 11.92 | -2.90% | 1,310 |
| Jan 23, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.27 | 1.97% | - |
| Jan 22, 2026 | 12.11 | 12.18 | 12.11 | 12.18 | 12.04 | -0.16% | 80 |
| Jan 21, 2026 | 11.69 | 12.20 | 11.69 | 12.20 | 12.05 | 4.03% | 660 |
| Jan 20, 2026 | 12.04 | 12.11 | 11.73 | 11.73 | 11.59 | -3.89% | 280 |
| Jan 19, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.06 | -3.07% | 2,430 |
| Jan 16, 2026 | 12.39 | 12.59 | 12.39 | 12.59 | 12.44 | 3.62% | 1,000 |
| Jan 15, 2026 | 12.00 | 12.15 | 12.00 | 12.15 | 12.00 | 0.36% | 110 |
| Jan 14, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 11.96 | 1.19% | 1,135 |
| Jan 13, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.82 | -0.43% | - |
| Jan 12, 2026 | 12.17 | 12.17 | 12.01 | 12.01 | 11.87 | -3.11% | 750 |
| Jan 9, 2026 | 12.14 | 12.40 | 12.14 | 12.40 | 12.25 | 1.31% | 3,800 |
| Jan 8, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.09 | -3.27% | - |
| Jan 7, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.50 | 1.30% | - |
| Jan 6, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.34 | -1.16% | - |
| Jan 5, 2026 | 12.66 | 12.66 | 12.64 | 12.64 | 12.49 | 2.78% | 350 |
| Jan 2, 2026 | 12.21 | 12.31 | 12.21 | 12.29 | 12.15 | 2.72% | 5,170 |
| Dec 30, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.83 | -0.27% | - |
| Dec 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.86 | 2.63% | 10 |
| Dec 23, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.55 | 0.78% | - |
| Dec 22, 2025 | 11.53 | 11.60 | 11.53 | 11.60 | 11.47 | 0.07% | 350 |
| Dec 19, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.46 | -0.91% | - |
| Dec 18, 2025 | 11.44 | 11.70 | 11.44 | 11.70 | 11.56 | 0.27% | 2,760 |
| Dec 17, 2025 | 11.57 | 11.75 | 11.57 | 11.67 | 11.53 | 0.10% | 2,550 |
| Dec 16, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.52 | -2.17% | - |
| Dec 15, 2025 | 11.77 | 11.91 | 11.77 | 11.91 | 11.77 | 0.35% | 260 |
| Dec 12, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.73 | 0.42% | - |
| Dec 11, 2025 | 11.68 | 11.82 | 11.68 | 11.82 | 11.68 | -0.66% | 425 |
| Dec 10, 2025 | 11.93 | 11.93 | 11.90 | 11.90 | 11.76 | 0.22% | 500 |
| Dec 9, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.73 | -0.17% | - |
| Dec 8, 2025 | 11.89 | 12.00 | 11.89 | 11.89 | 11.75 | -0.85% | 3,450 |
| Dec 5, 2025 | 11.88 | 12.00 | 11.88 | 12.00 | 11.86 | 2.64% | 320 |
| Dec 4, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.55 | -2.23% | - |
| Dec 3, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.81 | -1.66% | - |
| Dec 2, 2025 | 11.97 | 12.16 | 11.97 | 12.16 | 12.01 | 1.47% | 100 |
| Dec 1, 2025 | 11.98 | 11.98 | 11.96 | 11.98 | 11.84 | 0.02% | 5,000 |
| Nov 28, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.84 | 0.57% | - |
| Nov 27, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.77 | -1.01% | - |
| Nov 26, 2025 | 11.86 | 12.06 | 11.86 | 12.03 | 11.89 | 0.13% | 3,200 |
| Nov 25, 2025 | 11.96 | 12.02 | 11.96 | 12.02 | 11.87 | -0.91% | 150 |
| Nov 24, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 11.98 | 4.28% | 10 |
| Nov 21, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.49 | -4.48% | - |
| Nov 20, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.03 | 3.59% | 170 |
| Nov 19, 2025 | 11.76 | 11.77 | 11.75 | 11.75 | 11.61 | -2.07% | 2,500 |
| Nov 18, 2025 | 11.85 | 12.00 | 11.85 | 12.00 | 11.86 | - | 345 |
| Nov 17, 2025 | 11.88 | 12.00 | 11.88 | 12.00 | 11.86 | 4.37% | 5,462 |