The AES Corporation (FRA:AES)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 12.27 | 12.41 | 12.27 | 12.41 | 12.41 | 0.34% | 700 |
| Oct 21, 2025 | 12.30 | 12.37 | 12.30 | 12.37 | 12.37 | -1.12% | 200 |
| Oct 20, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.75% | 200 |
| Oct 17, 2025 | 12.45 | 12.63 | 12.45 | 12.60 | 12.60 | 0.05% | 200 |
| Oct 16, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.83% | 350 |
| Oct 15, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.06% | 350 |
| Oct 14, 2025 | 12.30 | 12.40 | 12.30 | 12.36 | 12.36 | -1.12% | 350 |
| Oct 13, 2025 | 12.08 | 12.50 | 12.08 | 12.50 | 12.50 | 0.03% | 233 |
| Oct 10, 2025 | 12.53 | 12.69 | 12.50 | 12.50 | 12.50 | -0.94% | 2,765 |
| Oct 9, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 2.06% | 4,130 |
| Oct 8, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 2.00% | 4,130 |
| Oct 7, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.56% | - |
| Oct 6, 2025 | 12.55 | 12.59 | 12.19 | 12.19 | 12.19 | -0.94% | 4,130 |
| Oct 3, 2025 | 12.20 | 12.42 | 12.20 | 12.30 | 12.30 | 1.67% | 6,420 |
| Oct 2, 2025 | 13.05 | 13.09 | 12.10 | 12.10 | 12.10 | -6.56% | 11,347 |
| Oct 1, 2025 | 12.60 | 12.99 | 12.26 | 12.95 | 12.95 | 17.22% | 57,416 |
| Sep 30, 2025 | 11.17 | 11.17 | 11.05 | 11.05 | 11.05 | -1.62% | 1,600 |
| Sep 29, 2025 | 11.27 | 11.27 | 11.23 | 11.23 | 11.23 | 1.23% | 1,000 |
| Sep 26, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -2.07% | 308 |
| Sep 25, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.98% | 2,374 |
| Sep 24, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.70% | 328 |
| Sep 23, 2025 | 11.04 | 11.30 | 11.04 | 11.30 | 11.30 | 2.37% | 8,900 |
| Sep 22, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.64% | 200 |
| Sep 19, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 3.71% | 1,000 |
| Sep 18, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.55% | 1,000 |
| Sep 17, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.99% | 1,000 |
| Sep 16, 2025 | 10.99 | 10.99 | 10.85 | 10.85 | 10.85 | -0.84% | 1,000 |
| Sep 15, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.76% | 250 |
| Sep 12, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.66% | 250 |
| Sep 11, 2025 | 10.83 | 10.93 | 10.83 | 10.93 | 10.93 | 1.13% | 250 |
| Sep 10, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.43% | 500 |
| Sep 9, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.91% | 500 |
| Sep 8, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.40% | 500 |
| Sep 5, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -3.41% | 500 |
| Sep 4, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.17% | 500 |
| Sep 3, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.23% | 500 |
| Sep 2, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.10% | 500 |
| Sep 1, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.02% | 500 |
| Aug 29, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.37% | 500 |
| Aug 28, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.16% | 500 |
| Aug 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.21% | 500 |
| Aug 26, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.93% | 500 |
| Aug 25, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 2.86% | 500 |
| Aug 22, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.99% | 500 |
| Aug 21, 2025 | 11.27 | 11.34 | 11.27 | 11.34 | 11.34 | 0.48% | 500 |
| Aug 20, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 350 |
| Aug 19, 2025 | 11.40 | 11.40 | 11.29 | 11.29 | 11.29 | -1.69% | 350 |
| Aug 18, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 4.10% | 180 |
| Aug 15, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.14% | 3,900 |
| Aug 14, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.77% | 3,900 |