The AES Corporation (FRA:AES)
Germany flag Germany · Delayed Price · Currency is EUR
12.25
-0.16 (-1.26%)
At close: Oct 23, 2025

The AES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202512.2712.4112.2712.4112.410.34%700
Oct 21, 202512.3012.3712.3012.3712.37-1.12%200
Oct 20, 202512.5112.5112.5112.5112.51-0.75%200
Oct 17, 202512.4512.6312.4512.6012.600.05%200
Oct 16, 202512.5912.5912.5912.5912.591.83%350
Oct 15, 202512.3712.3712.3712.3712.370.06%350
Oct 14, 202512.3012.4012.3012.3612.36-1.12%350
Oct 13, 202512.0812.5012.0812.5012.500.03%233
Oct 10, 202512.5312.6912.5012.5012.50-0.94%2,765
Oct 9, 202512.6112.6112.6112.6112.612.06%4,130
Oct 8, 202512.3612.3612.3612.3612.362.00%4,130
Oct 7, 202512.1212.1212.1212.1212.12-0.56%-
Oct 6, 202512.5512.5912.1912.1912.19-0.94%4,130
Oct 3, 202512.2012.4212.2012.3012.301.67%6,420
Oct 2, 202513.0513.0912.1012.1012.10-6.56%11,347
Oct 1, 202512.6012.9912.2612.9512.9517.22%57,416
Sep 30, 202511.1711.1711.0511.0511.05-1.62%1,600
Sep 29, 202511.2711.2711.2311.2311.231.23%1,000
Sep 26, 202511.0911.0911.0911.0911.09-2.07%308
Sep 25, 202511.3311.3311.3311.3311.331.98%2,374
Sep 24, 202511.1111.1111.1111.1111.11-1.70%328
Sep 23, 202511.0411.3011.0411.3011.302.37%8,900
Sep 22, 202511.0411.0411.0411.0411.040.64%200
Sep 19, 202510.9710.9710.9710.9710.973.71%1,000
Sep 18, 202510.5810.5810.5810.5810.58-0.55%1,000
Sep 17, 202510.6310.6310.6310.6310.63-1.99%1,000
Sep 16, 202510.9910.9910.8510.8510.85-0.84%1,000
Sep 15, 202510.9410.9410.9410.9410.940.76%250
Sep 12, 202510.8610.8610.8610.8610.86-0.66%250
Sep 11, 202510.8310.9310.8310.9310.931.13%250
Sep 10, 202510.8110.8110.8110.8110.810.43%500
Sep 9, 202510.7610.7610.7610.7610.76-1.91%500
Sep 8, 202510.9710.9710.9710.9710.970.40%500
Sep 5, 202510.9310.9310.9310.9310.93-3.41%500
Sep 4, 202511.3211.3211.3211.3211.32-1.17%500
Sep 3, 202511.4511.4511.4511.4511.45-0.23%500
Sep 2, 202511.4811.4811.4811.4811.480.10%500
Sep 1, 202511.4611.4611.4611.4611.460.02%500
Aug 29, 202511.4611.4611.4611.4611.460.37%500
Aug 28, 202511.4211.4211.4211.4211.420.16%500
Aug 27, 202511.4011.4011.4011.4011.40-1.21%500
Aug 26, 202511.5411.5411.5411.5411.540.93%500
Aug 25, 202511.4411.4411.4411.4411.442.86%500
Aug 22, 202511.1211.1211.1211.1211.12-1.99%500
Aug 21, 202511.2711.3411.2711.3411.340.48%500
Aug 20, 202511.2911.2911.2911.2911.29-350
Aug 19, 202511.4011.4011.2911.2911.29-1.69%350
Aug 18, 202511.4811.4811.4811.4811.484.10%180
Aug 15, 202511.0311.0311.0311.0311.03-0.14%3,900
Aug 14, 202511.0511.0511.0511.0511.050.77%3,900