FRA:AES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-