The AES Corporation (FRA:AES)
Germany · Delayed Price · Currency is EUR 11.23
+0.14 (1.23%)
At close: Sep 29, 2025
The AES Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.17 | 11.17 | 11.05 | 11.05 | 11.05 | -1.62% | - |
| Sep 29, 2025 | 11.27 | 11.27 | 11.23 | 11.23 | 11.23 | 1.23% | 4,028 |
| 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 |
| Aug 13, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.31% | 3,900 |
| Aug 12, 2025 | 10.99 | 10.99 | 10.87 | 10.93 | 10.93 | -3.36% | 3,900 |
| Aug 11, 2025 | 11.35 | 11.35 | 11.31 | 11.31 | 11.31 | 1.45% | 563 |
| Aug 8, 2025 | 10.99 | 11.16 | 10.99 | 11.15 | 11.15 | 0.13% | 1,800 |
| Aug 7, 2025 | 10.95 | 11.13 | 10.95 | 11.13 | 11.13 | 1.31% | 750 |
| Aug 6, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -5.27% | 1,000 |
| Aug 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.36% | - |
| Aug 4, 2025 | 11.38 | 11.64 | 11.38 | 11.64 | 11.64 | -1.51% | 1,000 |
| Aug 1, 2025 | 11.20 | 11.82 | 11.20 | 11.82 | 11.82 | 3.48% | 1,460 |
| Jul 31, 2025 | 11.39 | 11.42 | 11.39 | 11.42 | 11.27 | -1.40% | 23 |
| Jul 30, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.43 | 0.36% | - |
| Jul 29, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.39 | -1.87% | - |
| Jul 28, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.61 | 0.53% | - |
| Jul 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | -0.46% | - |
| Jul 24, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.60 | -0.46% | - |
| Jul 23, 2025 | 11.76 | 11.81 | 11.76 | 11.81 | 11.65 | 0.77% | 680 |