Aquila European Renewables Plc (LON:AERI)
London · Delayed Price · Currency is GBP · Price in EUR 0.4600
-0.0120 (-2.54%)
Sep 8, 2025, 2:40 PM BST
LON:AERI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.56% | 251,795 |
| Sep 4, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.95% | 500,017 |
| Sep 3, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -2.06% | 556,823 |
| Sep 2, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 251,409 |
| Sep 1, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | - | 939,630 |
| Aug 29, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -4.11% | 142,900 |
| Aug 28, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 1.19% | 252,715 |
| Aug 27, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -1.94% | 40,000 |
| Aug 26, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.96% | 40,000 |
| Aug 22, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -0.95% | 52,000 |
| Aug 21, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 274,139 |
| Aug 20, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 90,704 |
| Aug 19, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 12,146 |
| Aug 18, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 12,171 |
| Aug 15, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | - | 1,138,023 |
| Aug 14, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -1.87% | 1,058,651 |
| Aug 13, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.53 | 0.56% | 38,239 |
| Aug 12, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.52 | -0.19% | 359,527 |
| Aug 11, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -1.30% | 402,429 |
| Aug 8, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.53 | 1.50% | 129,748 |
| Aug 7, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.52 | 0.19% | 584,748 |
| Aug 6, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.52 | -0.93% | 210,000 |
| Aug 5, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | 0.53 | -1.29% | 25,811 |
| Aug 4, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | - | 29,610 |
| Aug 1, 2025 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | -1.09% | 331,928 |
| Jul 31, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.54 | 0.18% | 94,746 |
| Jul 30, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.54 | -1.79% | 6,858 |
| Jul 29, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.55 | -0.89% | 119 |
| Jul 28, 2025 | 0.53 | 0.60 | 0.53 | 0.56 | 0.55 | -8.60% | 429,530 |
| Jul 25, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.61 | - | 76,465 |
| Jul 24, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.61 | 0.49% | 480,542 |
| Jul 23, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.60 | -0.33% | 25,799 |
| Jul 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | 0.82% | 150,090 |
| Jul 21, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.60 | -0.81% | 37,760 |
| Jul 18, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.61 | - | 8,648 |
| Jul 17, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.61 | - | 7,509 |
| Jul 16, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.61 | -0.16% | 213,264 |
| Jul 15, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.61 | - | 9,000 |
| Jul 14, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.61 | - | 24,442 |
| Jul 11, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.61 | 0.98% | 5,880 |
| Jul 10, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.60 | -0.65% | 488,016 |
| Jul 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | -0.65% | 469,933 |
| Jul 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | -0.80% | 710,375 |
| Jul 7, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.61 | -0.80% | 50,961 |
| Jul 4, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.62 | 0.48% | 102,636 |
| Jul 3, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.62 | 0.48% | 4,623,172 |
| Jul 2, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.61 | -0.64% | 961,085 |
| Jul 1, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.62 | - | 6,561,756 |
| Jun 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | -0.16% | 31,883 |
| Jun 27, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.62 | 0.16% | 75,807 |