Alliant Energy Corporation (FRA:AY1)
Germany · Delayed Price · Currency is EUR 54.50
-1.50 (-2.68%)
Last updated: Dec 22, 2025, 8:00 AM CET
Alliant Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | -2.68% | - |
| Dec 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Dec 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Dec 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Dec 16, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Dec 15, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Dec 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Dec 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Dec 10, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Dec 9, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Dec 8, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Dec 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Dec 4, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Dec 3, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Dec 2, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | 4 |
| Dec 1, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 28, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 27, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Nov 26, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Nov 25, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Nov 24, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Nov 21, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Nov 20, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Nov 19, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Nov 18, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Nov 17, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Nov 14, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Nov 13, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Nov 12, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Nov 11, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Nov 10, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Nov 7, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Nov 6, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Nov 5, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Nov 4, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Nov 3, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Oct 31, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Oct 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.56 | - | - |
| Oct 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.56 | -1.69% | - |
| Oct 28, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.55 | -0.84% | - |
| Oct 27, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.05 | 0.85% | - |
| Oct 24, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.55 | 0.85% | - |
| Oct 23, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.06 | - | - |
| Oct 22, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.06 | - | - |
| Oct 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.06 | 0.86% | - |
| Oct 20, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.56 | 0.87% | - |
| Oct 17, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.06 | -1.71% | - |
| Oct 16, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.06 | - | - |
| Oct 15, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.06 | 0.86% | - |
| Oct 14, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.56 | - | - |