FRA:AES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	12.95	13.07	12.95	13.07	13.07	0.62%	3,000
Jul 24, 2026	12.99	12.99	12.99	12.99	12.99	0.85%	-
Jul 23, 2026	12.88	12.88	12.88	12.88	12.88	-0.12%	-
Jul 22, 2026	12.90	12.90	12.90	12.90	12.90	-0.69%	-
Jul 21, 2026	12.87	12.99	12.87	12.99	12.99	1.29%	420
Jul 20, 2026	12.82	12.82	12.82	12.82	12.82	-0.31%	-
Jul 17, 2026	12.86	12.86	12.86	12.86	12.86	0.04%	-
Jul 16, 2026	12.86	12.86	12.86	12.86	12.86	-0.04%	-
Jul 15, 2026	12.87	12.87	12.86	12.86	12.86	-0.27%	65
Jul 14, 2026	12.90	12.90	12.90	12.90	12.90	-0.04%	-
Jul 13, 2026	12.89	12.90	12.89	12.90	12.90	1.06%	200
Jul 10, 2026	12.77	12.77	12.77	12.77	12.77	-0.08%	-
Jul 9, 2026	12.69	12.78	12.69	12.78	12.78	0.75%	1,000
Jul 8, 2026	12.68	12.68	12.68	12.68	12.68	0.12%	-
Jul 7, 2026	12.67	12.67	12.67	12.67	12.67	-0.59%	-
Jul 6, 2026	12.74	12.74	12.74	12.74	12.74	0.31%	-
Jul 3, 2026	12.70	12.70	12.70	12.70	12.70	-0.78%	-
Jul 2, 2026	12.83	12.83	12.80	12.80	12.80	-	100
Jul 1, 2026	12.80	12.80	12.80	12.80	12.80	-	200
Jun 30, 2026	12.80	12.80	12.80	12.80	12.80	-0.62%	-
Jun 29, 2026	12.82	12.88	12.80	12.88	12.88	1.02%	511
Jun 26, 2026	12.75	12.75	12.75	12.75	12.75	-0.39%	-
Jun 25, 2026	12.80	12.80	12.80	12.80	12.80	-0.43%	-
Jun 24, 2026	12.86	12.86	12.86	12.86	12.86	0.47%	-
Jun 23, 2026	12.80	12.80	12.80	12.80	12.80	1.39%	-
Jun 22, 2026	12.62	12.62	12.62	12.62	12.62	0.52%	-
Jun 19, 2026	12.67	12.67	12.56	12.56	12.56	-1.26%	1,000
Jun 18, 2026	12.60	12.72	12.60	12.72	12.72	0.83%	400
Jun 17, 2026	12.61	12.61	12.61	12.61	12.61	-0.28%	-
Jun 16, 2026	12.65	12.65	12.65	12.65	12.65	-	-
Jun 15, 2026	12.61	12.65	12.61	12.65	12.65	0.48%	400
Jun 12, 2026	12.59	12.59	12.59	12.59	12.59	-0.16%	300
Jun 11, 2026	12.61	12.61	12.61	12.61	12.61	0.08%	-
Jun 10, 2026	12.60	12.60	12.60	12.60	12.60	-0.83%	-
Jun 9, 2026	12.70	12.70	12.70	12.70	12.70	0.28%	-
Jun 8, 2026	12.67	12.67	12.67	12.67	12.67	0.28%	-
Jun 5, 2026	12.63	12.63	12.63	12.63	12.63	0.12%	-
Jun 4, 2026	12.62	12.62	12.62	12.62	12.62	0.12%	4,220
Jun 3, 2026	12.60	12.60	12.60	12.60	12.60	-0.08%	4,220
Jun 2, 2026	12.56	12.63	12.56	12.61	12.61	-0.39%	4,220
Jun 1, 2026	12.50	12.66	12.50	12.66	12.66	0.16%	4
May 29, 2026	12.52	12.64	12.52	12.64	12.64	0.60%	2,000
May 28, 2026	12.57	12.57	12.57	12.57	12.57	0.08%	-
May 27, 2026	12.56	12.56	12.56	12.56	12.56	0.08%	-
May 26, 2026	12.55	12.55	12.55	12.55	12.55	-0.79%	-
May 25, 2026	12.65	12.65	12.65	12.65	12.65	-0.08%	-
May 22, 2026	12.66	12.66	12.66	12.66	12.66	0.88%	-
May 21, 2026	12.55	12.55	12.55	12.55	12.55	0.68%	-
May 20, 2026	12.46	12.46	12.46	12.46	12.46	0.52%	-
May 19, 2026	12.40	12.40	12.40	12.40	12.40	-0.44%	211