The AES Corporation (VIE:AESC)
Austria · Delayed Price · Currency is EUR 12.37
+0.01 (0.08%)
Last updated: Apr 28, 2026, 5:32 PM CET
VIE:AESC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.42 | 12.42 | 12.37 | 12.37 | 12.22 | 0.08% | - |
| Apr 27, 2026 | 12.32 | 12.36 | 12.32 | 12.36 | 12.21 | -0.32% | - |
| Apr 24, 2026 | 12.41 | 12.41 | 12.38 | 12.40 | 12.24 | 0.04% | - |
| Apr 23, 2026 | 12.42 | 12.42 | 12.39 | 12.39 | 12.24 | 0.08% | - |
| Apr 22, 2026 | 12.41 | 12.41 | 12.33 | 12.38 | 12.23 | 0.36% | - |
| Apr 21, 2026 | 12.32 | 12.34 | 12.31 | 12.34 | 12.19 | 0.45% | - |
| Apr 20, 2026 | 12.32 | 12.32 | 12.25 | 12.28 | 12.13 | 0.20% | 153 |
| Apr 17, 2026 | 12.29 | 12.29 | 12.25 | 12.26 | 12.11 | -0.16% | - |
| Apr 16, 2026 | 12.26 | 12.29 | 12.26 | 12.28 | 12.13 | 0.33% | - |
| Apr 15, 2026 | 12.23 | 12.24 | 12.22 | 12.24 | 12.09 | 0.29% | - |
| Apr 14, 2026 | 12.23 | 12.27 | 12.20 | 12.20 | 12.05 | -0.77% | - |
| Apr 13, 2026 | 12.27 | 12.32 | 12.27 | 12.30 | 12.15 | 0.04% | - |
| Apr 10, 2026 | 12.35 | 12.35 | 12.29 | 12.29 | 12.14 | -0.32% | - |
| Apr 9, 2026 | 12.35 | 12.38 | 12.33 | 12.33 | 12.18 | -0.12% | - |
| Apr 8, 2026 | 12.43 | 12.48 | 12.31 | 12.35 | 12.20 | -0.16% | - |
| Apr 7, 2026 | 12.36 | 12.37 | 12.33 | 12.37 | 12.22 | 0.53% | - |
| Apr 2, 2026 | 12.21 | 12.31 | 12.21 | 12.30 | 12.15 | 0.64% | - |
| Apr 1, 2026 | 12.24 | 12.24 | 12.16 | 12.22 | 12.07 | -0.03% | - |
| Mar 31, 2026 | 12.23 | 12.27 | 12.21 | 12.23 | 12.08 | -0.62% | 147 |
| Mar 30, 2026 | 12.19 | 12.30 | 12.19 | 12.30 | 12.15 | 0.80% | - |
| Mar 27, 2026 | 12.20 | 12.20 | 12.16 | 12.20 | 12.06 | 0.35% | - |
| Mar 26, 2026 | 12.15 | 12.18 | 12.15 | 12.16 | 12.01 | -0.02% | - |
| Mar 25, 2026 | 12.17 | 12.17 | 12.16 | 12.16 | 12.02 | -0.16% | - |
| Mar 24, 2026 | 12.13 | 12.18 | 12.13 | 12.18 | 12.04 | 0.15% | 80 |
| Mar 23, 2026 | 12.19 | 12.20 | 12.16 | 12.17 | 12.02 | -0.51% | - |
| Mar 20, 2026 | 12.22 | 12.24 | 12.22 | 12.23 | 12.08 | -0.31% | - |
| Mar 19, 2026 | 12.37 | 12.37 | 12.27 | 12.27 | 12.12 | -0.57% | - |
| Mar 18, 2026 | 12.31 | 12.34 | 12.27 | 12.34 | 12.19 | 0.11% | - |
| Mar 17, 2026 | 12.32 | 12.33 | 12.30 | 12.32 | 12.17 | -0.23% | - |
| Mar 16, 2026 | 12.45 | 12.45 | 12.35 | 12.35 | 12.20 | -0.69% | - |
| Mar 13, 2026 | 12.41 | 12.44 | 12.40 | 12.44 | 12.29 | 0.55% | - |
| Mar 12, 2026 | 12.26 | 12.37 | 12.26 | 12.37 | 12.22 | 0.55% | - |
| Mar 11, 2026 | 12.24 | 12.30 | 12.24 | 12.30 | 12.15 | 0.49% | - |
| Mar 10, 2026 | 12.16 | 12.25 | 12.16 | 12.24 | 12.09 | 0.08% | - |
| Mar 9, 2026 | 12.42 | 12.42 | 12.21 | 12.23 | 12.08 | -0.02% | 4,031 |
| Mar 6, 2026 | 12.25 | 12.32 | 12.23 | 12.23 | 12.08 | -0.63% | - |
| Mar 5, 2026 | 12.26 | 12.31 | 12.25 | 12.31 | 12.16 | 0.67% | 147 |
| Mar 4, 2026 | 12.24 | 12.28 | 12.19 | 12.23 | 12.08 | 0.02% | 1,780 |
| Mar 3, 2026 | 12.20 | 12.26 | 12.19 | 12.23 | 12.08 | -0.08% | 397 |
| Mar 2, 2026 | 14.40 | 14.70 | 12.24 | 12.24 | 12.09 | -17.26% | 1,222 |
| Feb 27, 2026 | 13.64 | 14.79 | 13.64 | 14.79 | 14.61 | 7.83% | 1,600 |
| Feb 26, 2026 | 13.98 | 14.02 | 13.71 | 13.71 | 13.55 | -1.64% | - |
| Feb 25, 2026 | 13.94 | 13.95 | 13.88 | 13.94 | 13.77 | 0.27% | - |
| Feb 24, 2026 | 13.84 | 14.04 | 13.84 | 13.90 | 13.74 | 1.73% | 1,924 |
| Feb 23, 2026 | 13.90 | 13.95 | 13.67 | 13.67 | 13.50 | -1.36% | - |
| Feb 20, 2026 | 13.97 | 14.02 | 13.77 | 13.86 | 13.69 | -0.19% | 2,024 |
| Feb 19, 2026 | 13.78 | 13.88 | 13.78 | 13.88 | 13.71 | 0.20% | 80 |
| Feb 18, 2026 | 13.90 | 13.91 | 13.84 | 13.85 | 13.69 | 0.19% | - |
| Feb 17, 2026 | 13.88 | 13.90 | 13.74 | 13.83 | 13.66 | -0.76% | 1,977 |
| Feb 16, 2026 | 13.72 | 13.93 | 13.72 | 13.93 | 13.76 | -0.01% | 75 |