FRA:AES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	12.58	12.62	12.58	12.62	-	0.16%	-
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%	-
Jul 31, 2026	12.67	12.67	12.67	12.67	12.67	-0.02%	-
Jul 30, 2026	12.82	12.82	12.82	12.82	12.67	-1.95%	-
Jul 29, 2026	12.91	13.08	12.91	13.08	12.92	0.19%	1,030
Jul 28, 2026	12.97	13.05	12.97	13.05	12.89	-0.15%	150
Jul 27, 2026	12.95	13.07	12.95	13.07	12.91	0.62%	3,000
Jul 24, 2026	12.99	12.99	12.99	12.99	12.84	0.85%	-
Jul 23, 2026	12.88	12.88	12.88	12.88	12.73	-0.12%	-
Jul 22, 2026	12.90	12.90	12.90	12.90	12.74	-0.69%	-
Jul 21, 2026	12.87	12.99	12.87	12.99	12.83	1.29%	420
Jul 20, 2026	12.82	12.82	12.82	12.82	12.67	-0.31%	-
Jul 17, 2026	12.86	12.86	12.86	12.86	12.71	0.04%	-
Jul 16, 2026	12.86	12.86	12.86	12.86	12.70	-0.04%	-
Jul 15, 2026	12.87	12.87	12.86	12.86	12.71	-0.27%	65
Jul 14, 2026	12.90	12.90	12.90	12.90	12.74	-0.04%	-
Jul 13, 2026	12.89	12.90	12.89	12.90	12.75	1.06%	200
Jul 10, 2026	12.77	12.77	12.77	12.77	12.61	-0.08%	-
Jul 9, 2026	12.69	12.78	12.69	12.78	12.62	0.75%	1,000
Jul 8, 2026	12.68	12.68	12.68	12.68	12.53	0.12%	-
Jul 7, 2026	12.67	12.67	12.67	12.67	12.51	-0.59%	-
Jul 6, 2026	12.74	12.74	12.74	12.74	12.59	0.31%	-
Jul 3, 2026	12.70	12.70	12.70	12.70	12.55	-0.78%	-
Jul 2, 2026	12.83	12.83	12.80	12.80	12.65	-	100
Jul 1, 2026	12.80	12.80	12.80	12.80	12.65	-	200
Jun 30, 2026	12.80	12.80	12.80	12.80	12.65	-0.62%	-
Jun 29, 2026	12.82	12.88	12.80	12.88	12.73	1.02%	511
Jun 26, 2026	12.75	12.75	12.75	12.75	12.60	-0.39%	-
Jun 25, 2026	12.80	12.80	12.80	12.80	12.65	-0.43%	-
Jun 24, 2026	12.86	12.86	12.86	12.86	12.70	0.47%	-
Jun 23, 2026	12.80	12.80	12.80	12.80	12.64	1.39%	-
Jun 22, 2026	12.62	12.62	12.62	12.62	12.47	0.52%	-
Jun 19, 2026	12.67	12.67	12.56	12.56	12.41	-1.26%	1,000
Jun 18, 2026	12.60	12.72	12.60	12.72	12.56	0.83%	400
Jun 17, 2026	12.61	12.61	12.61	12.61	12.46	-0.28%	-