The AES Corporation (FRA:AES)
Germany · Delayed Price · Currency is EUR 11.59
-0.11 (-0.91%)
At close: Dec 19, 2025
The AES Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.91% | - |
| Dec 18, 2025 | 11.44 | 11.70 | 11.44 | 11.70 | 11.70 | 0.27% | 2,760 |
| Dec 17, 2025 | 11.57 | 11.75 | 11.57 | 11.67 | 11.67 | 0.10% | 2,550 |
| Dec 16, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -2.17% | - |
| Dec 15, 2025 | 11.77 | 11.91 | 11.77 | 11.91 | 11.91 | 0.35% | 260 |
| Dec 12, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.42% | - |
| Dec 11, 2025 | 11.68 | 11.82 | 11.68 | 11.82 | 11.82 | -0.66% | 425 |
| Dec 10, 2025 | 11.93 | 11.93 | 11.90 | 11.90 | 11.90 | 0.22% | 500 |
| Dec 9, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.17% | - |
| Dec 8, 2025 | 11.89 | 12.00 | 11.89 | 11.89 | 11.89 | -0.85% | 3,450 |
| Dec 5, 2025 | 11.88 | 12.00 | 11.88 | 12.00 | 12.00 | 2.64% | 320 |
| Dec 4, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -2.23% | - |
| Dec 3, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.66% | - |
| Dec 2, 2025 | 11.97 | 12.16 | 11.97 | 12.16 | 12.16 | 1.47% | 100 |
| Dec 1, 2025 | 11.98 | 11.98 | 11.96 | 11.98 | 11.98 | 0.02% | 5,000 |
| Nov 28, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.57% | - |
| Nov 27, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.01% | - |
| Nov 26, 2025 | 11.86 | 12.06 | 11.86 | 12.03 | 12.03 | 0.13% | 3,200 |
| Nov 25, 2025 | 11.96 | 12.02 | 11.96 | 12.02 | 12.02 | -0.91% | 150 |
| Nov 24, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 4.28% | 10 |
| Nov 21, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -4.48% | - |
| Nov 20, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 3.59% | 170 |
| Nov 19, 2025 | 11.76 | 11.77 | 11.75 | 11.75 | 11.75 | -2.07% | 2,500 |
| Nov 18, 2025 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | - | 345 |
| Nov 17, 2025 | 11.88 | 12.00 | 11.88 | 12.00 | 12.00 | 4.37% | 5,462 |
| Nov 14, 2025 | 11.69 | 11.71 | 11.50 | 11.50 | 11.50 | -4.82% | 2,845 |
| Nov 13, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.51% | - |
| Nov 12, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.17% | - |
| Nov 11, 2025 | 12.20 | 12.29 | 12.20 | 12.29 | 12.29 | -0.39% | 400 |
| Nov 10, 2025 | 12.25 | 12.33 | 12.25 | 12.33 | 12.33 | 0.11% | 1,040 |
| Nov 7, 2025 | 12.24 | 12.32 | 12.24 | 12.32 | 12.32 | -0.69% | 500 |
| Nov 6, 2025 | 12.32 | 12.41 | 12.32 | 12.41 | 12.41 | 5.30% | 200 |
| Nov 5, 2025 | 11.70 | 11.78 | 11.70 | 11.78 | 11.78 | 1.20% | 200 |
| Nov 4, 2025 | 11.63 | 11.75 | 11.63 | 11.64 | 11.64 | -0.14% | 202 |
| Nov 3, 2025 | 11.97 | 11.97 | 11.66 | 11.66 | 11.66 | -2.59% | 7,175 |
| Oct 31, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -3.53% | - |
| Oct 30, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.25 | -1.63% | - |
| Oct 29, 2025 | 12.42 | 12.61 | 12.42 | 12.61 | 12.46 | 2.15% | 12,035 |
| Oct 28, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.19 | -2.02% | - |
| Oct 27, 2025 | 12.54 | 12.65 | 12.54 | 12.60 | 12.45 | 3.53% | 717 |
| Oct 24, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.02 | -0.67% | - |
| Oct 23, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.10 | -1.26% | - |
| Oct 22, 2025 | 12.27 | 12.41 | 12.27 | 12.41 | 12.26 | 0.34% | 700 |
| Oct 21, 2025 | 12.30 | 12.37 | 12.30 | 12.37 | 12.21 | -1.12% | 200 |
| Oct 20, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.35 | -0.75% | - |
| Oct 17, 2025 | 12.45 | 12.63 | 12.45 | 12.60 | 12.45 | 0.05% | 200 |
| Oct 16, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.44 | 1.83% | - |
| Oct 15, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.22 | 0.06% | - |
| Oct 14, 2025 | 12.30 | 12.40 | 12.30 | 12.36 | 12.21 | -1.12% | 350 |
| Oct 13, 2025 | 12.08 | 12.50 | 12.08 | 12.50 | 12.35 | 0.03% | 233 |