The AES Corporation (FRA:AES)
Germany · Delayed Price · Currency is EUR 13.99
+0.20 (1.45%)
Last updated: Feb 20, 2026, 7:34 PM CET
The AES Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.90 | 14.00 | 13.79 | 13.99 | 13.99 | 1.45% | 3,980 |
| Feb 19, 2026 | 13.72 | 13.89 | 13.72 | 13.79 | 13.79 | -0.49% | 1,540 |
| Feb 18, 2026 | 13.77 | 13.96 | 13.77 | 13.85 | 13.85 | -0.63% | 2,360 |
| Feb 17, 2026 | 13.66 | 13.94 | 13.66 | 13.94 | 13.94 | -0.11% | 180 |
| Feb 16, 2026 | 13.64 | 13.96 | 13.64 | 13.96 | 13.96 | 2.65% | 300 |
| Feb 13, 2026 | 13.62 | 13.62 | 13.60 | 13.60 | 13.60 | 0.21% | 250 |
| Feb 12, 2026 | 13.87 | 13.93 | 13.57 | 13.57 | 13.57 | -2.28% | 7,367 |
| Feb 11, 2026 | 13.60 | 13.89 | 13.60 | 13.89 | 13.89 | 3.24% | 1,811 |
| Feb 10, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.21% | - |
| Feb 9, 2026 | 13.59 | 13.59 | 13.42 | 13.42 | 13.42 | 2.44% | 2,120 |
| Feb 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.47% | - |
| Feb 5, 2026 | 13.42 | 13.42 | 13.16 | 13.16 | 13.16 | -1.70% | 1,150 |
| Feb 4, 2026 | 13.50 | 13.65 | 13.39 | 13.39 | 13.39 | -0.73% | 590 |
| Feb 3, 2026 | 12.91 | 13.49 | 12.91 | 13.49 | 13.49 | 11.95% | 1,674 |
| Feb 2, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.90% | - |
| 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 |