FRA:AES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.11	12.11	12.11	12.11	12.11	-0.61%	-
Mar 26, 2026	12.12	12.18	12.12	12.18	12.18	0.54%	1,500
Mar 25, 2026	12.11	12.11	12.11	12.11	12.11	0.31%	-
Mar 24, 2026	12.08	12.08	12.08	12.08	12.08	-0.31%	-
Mar 23, 2026	12.11	12.11	12.11	12.11	12.11	-0.75%	-
Mar 20, 2026	12.21	12.21	12.21	12.21	12.21	-0.76%	-
Mar 19, 2026	12.30	12.30	12.30	12.30	12.30	0.36%	-
Mar 18, 2026	12.26	12.26	12.26	12.26	12.26	-0.33%	-
Mar 17, 2026	12.27	12.30	12.27	12.30	12.30	-0.15%	707
Mar 16, 2026	12.42	12.42	12.31	12.31	12.31	-0.08%	2,270
Mar 13, 2026	12.32	12.32	12.32	12.32	12.32	-0.28%	-
Mar 12, 2026	12.18	12.36	12.18	12.36	12.36	0.16%	215
Mar 11, 2026	12.21	12.34	12.21	12.34	12.34	0.62%	800
Mar 10, 2026	12.15	12.26	12.15	12.26	12.26	0.15%	250
Mar 9, 2026	12.17	12.28	12.17	12.24	12.24	0.20%	1,840
Mar 6, 2026	12.19	12.22	12.19	12.22	12.22	-0.50%	210
Mar 5, 2026	12.23	12.29	12.23	12.28	12.28	0.80%	1,800
Mar 4, 2026	12.19	12.26	12.18	12.18	12.18	-0.54%	3,550
Mar 3, 2026	12.09	12.28	12.09	12.25	12.25	0.43%	1,362
Mar 2, 2026	14.35	14.50	12.18	12.20	12.20	-10.32%	14,943
Feb 27, 2026	13.60	13.60	13.60	13.60	13.60	0.38%	-
Feb 26, 2026	13.86	13.86	13.55	13.55	13.55	-2.53%	300
Feb 25, 2026	13.90	13.90	13.90	13.90	13.90	1.05%	-
Feb 24, 2026	13.76	13.76	13.76	13.76	13.76	-0.49%	-
Feb 23, 2026	13.77	13.83	13.77	13.83	13.83	-1.14%	2,000
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