The AES Corporation (FRA:AES)
Germany · Delayed Price · Currency is EUR 13.24
+0.01 (0.08%)
At close: Oct 9, 2026
FRA:AES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.08% | - |
| Oct 8, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.23% | - |
| Oct 7, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.04% | - |
| Oct 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.19% | - |
| Oct 5, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.34% | - |
| Oct 2, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.84% | - |
| Oct 1, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.11% | - |
| Sep 30, 2026 | 13.02 | 13.05 | 13.02 | 13.05 | 13.05 | -0.08% | 3,290 |
| Sep 29, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.27% | - |
| Sep 28, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.39% | - |
| Sep 25, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.27% | - |
| Sep 24, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.39% | - |
| Sep 23, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.55% | - |
| Sep 22, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.23% | - |
| Sep 21, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | - |
| Sep 18, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.46% | - |
| Sep 17, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.86% | - |
| Sep 16, 2026 | 12.74 | 12.80 | 12.74 | 12.80 | 12.80 | 0.35% | 800 |
| Sep 15, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.55% | 1,000 |
| Sep 14, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.39% | - |
| Sep 11, 2026 | 12.73 | 12.74 | 12.73 | 12.74 | 12.74 | 0.43% | 600 |
| Sep 10, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.12% | - |
| Sep 9, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.60% | - |
| Sep 8, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.04% | - |
| Sep 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.08% | - |
| Sep 4, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.87% | - |
| Sep 3, 2026 | 12.66 | 12.72 | 12.66 | 12.72 | 12.72 | -1.17% | 100 |
| Sep 2, 2026 | 12.70 | 12.87 | 12.70 | 12.87 | 12.87 | 2.31% | 1,000 |
| Sep 1, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.08% | - |
| Aug 31, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.04% | - |
| Aug 28, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.04% | - |
| Aug 27, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.04% | - |
| Aug 26, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.48% | - |
| Aug 25, 2026 | 12.58 | 12.62 | 12.58 | 12.62 | 12.62 | 0.16% | 200 |
| Aug 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.12% | - |
| Aug 21, 2026 | 12.54 | 12.62 | 12.54 | 12.62 | 12.62 | 0.44% | 300 |
| Aug 20, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.22% | - |
| Aug 19, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.47% | - |
| Aug 18, 2026 | 12.75 | 12.78 | 12.75 | 12.78 | 12.78 | 0.75% | 150 |
| Aug 17, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.20% | - |
| Aug 14, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.16% | - |
| Aug 13, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.04% | - |
| Aug 12, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.51% | - |
| Aug 11, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.12% | - |
| Aug 10, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.20% | - |
| Aug 7, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.47% | - |
| Aug 6, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.59% | - |
| Aug 5, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.24% | - |
| Aug 4, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| Aug 3, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.20% | - |