The AES Corporation (FRA:AES)
Germany · Delayed Price · Currency is EUR 12.60
-0.01 (-0.08%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:AES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | - | -0.08% | - |
| 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 |
| May 18, 2026 | 12.37 | 12.45 | 12.37 | 12.45 | 12.45 | - | 211 |
| May 15, 2026 | 12.37 | 12.45 | 12.37 | 12.45 | 12.45 | 1.47% | 1,725 |
| May 14, 2026 | 12.25 | 12.27 | 12.25 | 12.27 | 12.27 | 0.78% | 80 |
| May 13, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.16% | - |
| May 12, 2026 | 12.11 | 12.16 | 12.11 | 12.16 | 12.16 | -0.04% | 450 |
| May 11, 2026 | 12.06 | 12.16 | 12.06 | 12.16 | 12.16 | 0.41% | 2,200 |
| May 8, 2026 | 12.14 | 12.14 | 12.11 | 12.11 | 12.11 | - | 1,553 |
| May 7, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.45% | - |
| May 6, 2026 | 12.25 | 12.25 | 12.17 | 12.17 | 12.17 | -0.04% | 2,000 |
| May 5, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.79% | - |
| May 4, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.75% | - |
| Apr 30, 2026 | 12.28 | 12.44 | 12.28 | 12.44 | 12.29 | 0.93% | 1,500 |
| Apr 29, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.18 | -0.44% | - |
| Apr 28, 2026 | 12.34 | 12.38 | 12.34 | 12.38 | 12.23 | 0.32% | 366 |
| Apr 27, 2026 | 12.32 | 12.34 | 12.32 | 12.34 | 12.19 | -0.20% | 50 |
| Apr 24, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.22 | 0.65% | - |
| Apr 23, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.14 | -0.08% | - |
| Apr 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.15 | 0.53% | - |
| Apr 21, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.08 | 0.66% | - |
| Apr 20, 2026 | 12.26 | 12.26 | 12.15 | 12.15 | 12.00 | -0.65% | 130 |
| Apr 17, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.08 | 0.12% | - |
| Apr 16, 2026 | 12.17 | 12.22 | 12.17 | 12.22 | 12.07 | 0.62% | 200 |
| Apr 15, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 11.99 | -0.49% | - |
| Apr 14, 2026 | 12.13 | 12.20 | 12.13 | 12.20 | 12.05 | 0.04% | 4,420 |
| Apr 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | -0.69% | - |
| Apr 10, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.13 | 0.04% | - |
| Apr 9, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.13 | -0.45% | - |
| Apr 8, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.18 | 0.16% | - |
| Apr 7, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.16 | 1.38% | - |
| Apr 2, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.00 | 0.03% | - |
| Apr 1, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 11.99 | -0.56% | - |
| Mar 31, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.06 | -1.02% | - |
| Mar 30, 2026 | 12.05 | 12.33 | 12.05 | 12.33 | 12.18 | 1.87% | 50 |
| Mar 27, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 11.96 | -0.61% | - |
| Mar 26, 2026 | 12.12 | 12.18 | 12.12 | 12.18 | 12.03 | 0.54% | 1,500 |
| Mar 25, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 11.97 | 0.31% | - |
| Mar 24, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 11.93 | -0.31% | - |
| Mar 23, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 11.97 | -0.75% | - |