The AES Corporation (VIE:AESC)
Austria · Delayed Price · Currency is EUR 11.95
-0.08 (-0.65%)
Last updated: Dec 5, 2025, 9:05 AM CET
The AES Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.80 | 12.03 | 11.70 | 12.03 | 12.03 | 0.64% | - |
| Dec 3, 2025 | 12.03 | 12.04 | 11.96 | 11.96 | 11.96 | -1.19% | - |
| Dec 2, 2025 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | 1.00% | - |
| Dec 1, 2025 | 11.99 | 12.11 | 11.98 | 11.98 | 11.98 | -0.73% | - |
| Nov 28, 2025 | 12.08 | 12.13 | 12.06 | 12.07 | 12.07 | 0.32% | 196 |
| Nov 27, 2025 | 12.05 | 12.05 | 12.03 | 12.03 | 12.03 | 0.28% | - |
| Nov 26, 2025 | 11.96 | 12.00 | 11.96 | 12.00 | 12.00 | -0.40% | - |
| Nov 25, 2025 | 12.00 | 12.06 | 12.00 | 12.04 | 12.04 | 0.70% | - |
| Nov 24, 2025 | 11.97 | 11.98 | 11.96 | 11.96 | 11.96 | 1.96% | - |
| Nov 21, 2025 | 11.70 | 11.73 | 11.68 | 11.73 | 11.73 | -2.64% | - |
| Nov 20, 2025 | 12.05 | 12.10 | 12.03 | 12.05 | 12.05 | - | - |
| Nov 19, 2025 | 11.90 | 12.05 | 11.89 | 12.05 | 12.05 | 1.95% | - |
| Nov 18, 2025 | 11.97 | 12.08 | 11.82 | 11.82 | 11.82 | -3.08% | 3,966 |
| Nov 17, 2025 | 11.94 | 12.19 | 11.93 | 12.19 | 12.19 | 1.31% | 125 |
| Nov 14, 2025 | 11.75 | 12.04 | 11.57 | 12.04 | 12.04 | 1.23% | 779 |
| Nov 13, 2025 | 12.14 | 12.14 | 11.89 | 11.89 | 11.89 | -1.82% | - |
| Nov 12, 2025 | 12.33 | 12.35 | 12.11 | 12.11 | 12.11 | -2.04% | - |
| Nov 11, 2025 | 12.28 | 12.36 | 12.28 | 12.36 | 12.36 | 2.27% | - |
| Nov 10, 2025 | 12.31 | 12.38 | 12.09 | 12.09 | 12.09 | 1.55% | 1,577 |
| Nov 7, 2025 | 12.37 | 12.37 | 11.90 | 11.90 | 11.90 | -2.92% | - |
| Nov 6, 2025 | 12.42 | 12.50 | 12.26 | 12.26 | 12.26 | 1.64% | - |
| Nov 5, 2025 | 11.74 | 12.06 | 11.62 | 12.06 | 12.06 | 2.52% | 891 |
| Nov 4, 2025 | 11.67 | 11.77 | 11.52 | 11.77 | 11.77 | -0.14% | 859 |
| Nov 3, 2025 | 12.02 | 12.12 | 11.78 | 11.78 | 11.78 | -0.81% | - |
| Oct 31, 2025 | 12.13 | 12.13 | 11.88 | 11.88 | 11.88 | -4.58% | 891 |
| Oct 29, 2025 | 12.51 | 12.52 | 12.45 | 12.45 | 12.30 | 0.14% | - |
| Oct 28, 2025 | 12.44 | 12.44 | 12.30 | 12.43 | 12.28 | -0.67% | - |
| Oct 27, 2025 | 12.68 | 12.71 | 12.52 | 12.52 | 12.36 | -0.68% | - |
| Oct 24, 2025 | 12.29 | 12.60 | 12.29 | 12.60 | 12.45 | 2.66% | - |
| Oct 23, 2025 | 12.40 | 12.45 | 12.28 | 12.28 | 12.13 | 0.69% | - |
| Oct 22, 2025 | 12.34 | 12.38 | 12.19 | 12.19 | 12.04 | -1.44% | - |
| Oct 21, 2025 | 12.46 | 12.46 | 12.33 | 12.37 | 12.22 | -1.58% | 120 |
| Oct 20, 2025 | 12.61 | 12.61 | 12.53 | 12.57 | 12.41 | 0.90% | 891 |
| Oct 17, 2025 | 12.52 | 12.59 | 12.33 | 12.46 | 12.30 | -1.33% | 76 |
| Oct 16, 2025 | 12.75 | 12.78 | 12.62 | 12.62 | 12.47 | -0.39% | - |
| Oct 15, 2025 | 12.42 | 12.67 | 12.42 | 12.67 | 12.52 | 1.70% | - |
| Oct 14, 2025 | 12.42 | 12.46 | 12.35 | 12.46 | 12.31 | -0.54% | - |
| Oct 13, 2025 | 12.28 | 12.53 | 12.02 | 12.53 | 12.38 | -1.21% | 891 |
| Oct 10, 2025 | 12.64 | 12.68 | 12.64 | 12.68 | 12.53 | 0.02% | - |
| Oct 9, 2025 | 12.72 | 12.74 | 12.67 | 12.68 | 12.53 | 0.32% | - |
| Oct 8, 2025 | 12.44 | 12.64 | 12.42 | 12.64 | 12.49 | 2.30% | - |
| Oct 7, 2025 | 12.25 | 12.39 | 12.25 | 12.36 | 12.21 | 1.00% | - |
| Oct 6, 2025 | 12.52 | 12.63 | 12.20 | 12.24 | 12.09 | -0.76% | 1,022 |
| Oct 3, 2025 | 12.30 | 12.51 | 12.28 | 12.33 | 12.18 | -2.00% | - |
| Oct 2, 2025 | 13.07 | 13.07 | 12.58 | 12.58 | 12.43 | -2.56% | 3,000 |
| Oct 1, 2025 | 12.89 | 12.95 | 12.21 | 12.91 | 12.75 | 15.89% | 9,916 |
| Sep 30, 2025 | 11.21 | 11.21 | 11.14 | 11.14 | 11.01 | -0.73% | - |
| Sep 29, 2025 | 11.36 | 11.38 | 11.22 | 11.22 | 11.09 | -0.80% | - |
| Sep 26, 2025 | 11.19 | 11.31 | 11.14 | 11.31 | 11.18 | 0.75% | - |
| Sep 25, 2025 | 11.40 | 11.43 | 11.23 | 11.23 | 11.09 | 0.38% | - |