The AES Corporation (VIE:AESC)
Austria · Delayed Price · Currency is EUR 12.31
+0.08 (0.67%)
At close: Mar 5, 2026
The AES Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.26 | 12.31 | 12.25 | 12.31 | 12.31 | 0.67% | 147 |
| Mar 4, 2026 | 12.24 | 12.28 | 12.19 | 12.23 | 12.23 | 0.02% | 1,780 |
| Mar 3, 2026 | 12.20 | 12.26 | 12.19 | 12.23 | 12.23 | -0.08% | 397 |
| Mar 2, 2026 | 14.40 | 14.70 | 12.24 | 12.24 | 12.24 | -17.26% | 1,222 |
| Feb 27, 2026 | 13.64 | 14.79 | 13.64 | 14.79 | 14.79 | 7.83% | 1,600 |
| Feb 26, 2026 | 13.98 | 14.02 | 13.71 | 13.71 | 13.71 | -1.64% | - |
| Feb 25, 2026 | 13.94 | 13.95 | 13.88 | 13.94 | 13.94 | 0.27% | - |
| Feb 24, 2026 | 13.84 | 14.04 | 13.84 | 13.90 | 13.90 | 1.73% | 1,924 |
| Feb 23, 2026 | 13.90 | 13.95 | 13.67 | 13.67 | 13.67 | -1.36% | - |
| Feb 20, 2026 | 13.97 | 14.02 | 13.77 | 13.86 | 13.86 | -0.19% | 2,024 |
| Feb 19, 2026 | 13.78 | 13.88 | 13.78 | 13.88 | 13.88 | 0.20% | 80 |
| Feb 18, 2026 | 13.90 | 13.91 | 13.84 | 13.85 | 13.85 | 0.19% | - |
| Feb 17, 2026 | 13.88 | 13.90 | 13.74 | 13.83 | 13.83 | -0.76% | 1,977 |
| Feb 16, 2026 | 13.72 | 13.93 | 13.72 | 13.93 | 13.93 | -0.01% | 75 |
| Feb 13, 2026 | 13.69 | 13.94 | 13.64 | 13.94 | 13.94 | 0.48% | - |
| Feb 12, 2026 | 13.96 | 13.96 | 13.82 | 13.87 | 13.87 | 0.17% | 1,292 |
| Feb 11, 2026 | 13.67 | 13.85 | 13.67 | 13.85 | 13.85 | 3.05% | - |
| Feb 10, 2026 | 13.52 | 13.52 | 13.44 | 13.44 | 13.44 | 0.21% | 76 |
| Feb 9, 2026 | 13.53 | 13.62 | 13.41 | 13.41 | 13.41 | 0.28% | 15 |
| Feb 6, 2026 | 13.22 | 13.43 | 13.22 | 13.37 | 13.37 | 1.13% | - |
| Feb 5, 2026 | 13.31 | 13.35 | 13.13 | 13.22 | 13.22 | -1.40% | 1,566 |
| Feb 4, 2026 | 13.60 | 13.63 | 13.31 | 13.41 | 13.41 | -0.95% | 1,424 |
| Feb 3, 2026 | 13.41 | 13.54 | 13.20 | 13.54 | 13.54 | 9.30% | 5,024 |
| Feb 2, 2026 | 12.18 | 12.43 | 12.11 | 12.38 | 12.38 | 0.41% | 2,508 |
| Jan 30, 2026 | 12.36 | 12.46 | 12.33 | 12.33 | 12.33 | -1.34% | 211 |
| Jan 28, 2026 | 12.48 | 12.55 | 12.48 | 12.50 | 12.35 | -0.03% | 640 |
| Jan 27, 2026 | 12.36 | 12.51 | 12.30 | 12.51 | 12.36 | 1.35% | - |
| Jan 26, 2026 | 12.13 | 12.34 | 12.02 | 12.34 | 12.19 | 1.56% | - |
| Jan 23, 2026 | 12.49 | 12.49 | 12.15 | 12.15 | 12.01 | -2.05% | 106 |
| Jan 22, 2026 | 12.24 | 12.40 | 12.24 | 12.40 | 12.26 | 2.34% | - |
| Jan 21, 2026 | 11.79 | 12.12 | 11.77 | 12.12 | 11.98 | 3.29% | - |
| Jan 20, 2026 | 12.03 | 12.03 | 11.73 | 11.73 | 11.60 | -3.06% | - |
| Jan 19, 2026 | 12.13 | 12.14 | 12.10 | 12.10 | 11.96 | -2.62% | - |
| Jan 16, 2026 | 12.51 | 12.52 | 12.39 | 12.43 | 12.28 | 1.22% | - |
| Jan 15, 2026 | 12.07 | 12.28 | 12.07 | 12.28 | 12.14 | 1.66% | - |
| Jan 14, 2026 | 12.02 | 12.08 | 11.95 | 12.08 | 11.94 | 0.12% | - |
| Jan 13, 2026 | 12.10 | 12.11 | 12.04 | 12.07 | 11.92 | -0.30% | - |
| Jan 12, 2026 | 12.27 | 12.28 | 12.10 | 12.10 | 11.96 | -3.59% | - |
| Jan 9, 2026 | 12.25 | 12.55 | 12.24 | 12.55 | 12.40 | 1.69% | 832 |
| Jan 8, 2026 | 12.36 | 12.36 | 12.34 | 12.34 | 12.20 | -1.07% | 1,237 |
| Jan 7, 2026 | 12.72 | 12.76 | 12.48 | 12.48 | 12.33 | -1.89% | - |
| Jan 6, 2026 | 12.57 | 12.72 | 12.57 | 12.72 | 12.57 | 2.70% | 707 |
| Jan 5, 2026 | 12.72 | 12.77 | 12.38 | 12.38 | 12.24 | -0.55% | - |
| Jan 2, 2026 | 12.22 | 12.45 | 12.22 | 12.45 | 12.31 | 3.42% | - |
| Dec 30, 2025 | 12.02 | 12.04 | 12.02 | 12.04 | 11.90 | 0.12% | - |
| Dec 29, 2025 | 11.92 | 12.03 | 11.92 | 12.03 | 11.88 | 2.49% | - |
| Dec 23, 2025 | 11.76 | 11.82 | 11.73 | 11.73 | 11.60 | 0.09% | - |
| Dec 22, 2025 | 11.62 | 11.72 | 11.51 | 11.72 | 11.59 | -0.20% | - |
| Dec 19, 2025 | 11.68 | 11.75 | 11.68 | 11.75 | 11.61 | 1.28% | - |
| Dec 18, 2025 | 11.49 | 11.62 | 11.49 | 11.60 | 11.46 | 0.43% | - |