The AES Corporation (VIE:AESC)
Austria · Delayed Price · Currency is EUR 12.96
0.00 (0.00%)
At close: Sep 18, 2026
VIE:AESC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12.94 | 12.96 | 12.93 | 12.96 | - | - | - |
| Sep 17, 2026 | 12.95 | 12.96 | 12.90 | 12.96 | 12.96 | 0.86% | - |
| Sep 16, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.08% | - |
| Sep 15, 2026 | 12.77 | 12.84 | 12.77 | 12.84 | 12.84 | -0.12% | - |
| Sep 14, 2026 | 12.69 | 12.85 | 12.69 | 12.85 | 12.85 | 0.59% | - |
| Sep 11, 2026 | 12.83 | 12.83 | 12.77 | 12.78 | 12.78 | 0.12% | - |
| Sep 10, 2026 | 12.79 | 12.79 | 12.72 | 12.76 | 12.76 | - | - |
| Sep 9, 2026 | 12.66 | 12.76 | 12.42 | 12.76 | 12.76 | 0.20% | - |
| Sep 8, 2026 | 12.61 | 12.74 | 12.61 | 12.74 | 12.74 | 0.79% | - |
| Sep 7, 2026 | 12.66 | 12.66 | 12.64 | 12.64 | 12.64 | -0.86% | - |
| Sep 4, 2026 | 12.70 | 12.75 | 12.70 | 12.75 | 12.75 | -0.04% | - |
| Sep 3, 2026 | 12.74 | 12.77 | 12.74 | 12.75 | 12.75 | -0.08% | - |
| Sep 2, 2026 | 12.78 | 12.78 | 12.73 | 12.76 | 12.76 | 0.08% | - |
| Sep 1, 2026 | 12.72 | 12.75 | 12.70 | 12.75 | 12.75 | 0.35% | - |
| Aug 31, 2026 | 12.69 | 12.71 | 12.68 | 12.71 | 12.71 | 0.04% | - |
| Aug 28, 2026 | 12.61 | 12.70 | 12.61 | 12.70 | 12.70 | 0.51% | - |
| Aug 27, 2026 | 12.65 | 12.65 | 12.61 | 12.64 | 12.64 | - | - |
| Aug 26, 2026 | 12.61 | 12.64 | 12.61 | 12.64 | 12.64 | -0.08% | - |
| Aug 25, 2026 | 12.67 | 12.67 | 12.64 | 12.65 | 12.65 | -0.08% | - |
| Aug 24, 2026 | 12.65 | 12.66 | 12.64 | 12.66 | 12.66 | 0.04% | - |
| Aug 21, 2026 | 12.62 | 12.65 | 12.60 | 12.65 | 12.65 | 0.40% | - |
| Aug 20, 2026 | 12.59 | 12.61 | 12.58 | 12.60 | 12.60 | -0.40% | - |
| Aug 19, 2026 | 12.76 | 12.76 | 12.65 | 12.65 | 12.65 | -0.78% | - |
| Aug 18, 2026 | 12.78 | 12.78 | 12.73 | 12.75 | 12.75 | 0.16% | - |
| Aug 17, 2026 | 12.70 | 12.73 | 12.42 | 12.73 | 12.73 | -0.12% | - |
| Aug 14, 2026 | 12.78 | 12.78 | 12.75 | 12.75 | 12.75 | -0.31% | - |
| Aug 13, 2026 | 12.77 | 12.79 | 12.76 | 12.79 | 12.79 | 0.20% | - |
| Aug 12, 2026 | 12.77 | 12.77 | 12.74 | 12.76 | 12.76 | - | - |
| Aug 11, 2026 | 12.75 | 12.77 | 12.75 | 12.76 | 12.76 | -0.12% | - |
| Aug 10, 2026 | 12.77 | 12.78 | 12.75 | 12.78 | 12.78 | 0.31% | - |
| Aug 7, 2026 | 12.78 | 12.78 | 12.74 | 12.74 | 12.74 | -0.43% | - |
| Aug 6, 2026 | 12.76 | 12.79 | 12.74 | 12.79 | 12.79 | 0.47% | - |
| Aug 5, 2026 | 12.84 | 12.84 | 12.71 | 12.73 | 12.73 | -0.16% | - |
| Aug 4, 2026 | 12.80 | 12.80 | 12.71 | 12.75 | 12.75 | -0.35% | - |
| Aug 3, 2026 | 12.84 | 12.84 | 12.72 | 12.80 | 12.80 | 0.27% | - |
| Jul 31, 2026 | 12.67 | 12.83 | 12.67 | 12.76 | 12.76 | -0.95% | - |
| Jul 29, 2026 | 13.05 | 13.05 | 13.04 | 13.04 | 12.88 | 0.08% | - |
| Jul 28, 2026 | 13.05 | 13.07 | 13.03 | 13.03 | 12.87 | -0.19% | - |
| Jul 27, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 12.90 | 0.23% | - |
| Jul 24, 2026 | 13.03 | 13.06 | 13.02 | 13.02 | 12.87 | -0.31% | - |
| Jul 23, 2026 | 12.95 | 13.07 | 12.94 | 13.06 | 12.91 | 0.15% | - |
| Jul 22, 2026 | 13.01 | 13.04 | 12.94 | 13.04 | 12.89 | 0.31% | 80 |
| Jul 21, 2026 | 12.92 | 13.00 | 12.92 | 13.00 | 12.85 | 0.12% | - |
| Jul 20, 2026 | 12.90 | 12.99 | 12.88 | 12.99 | 12.83 | 0.35% | - |
| Jul 17, 2026 | 12.92 | 12.95 | 12.92 | 12.94 | 12.79 | - | - |
| Jul 16, 2026 | 12.93 | 12.94 | 12.91 | 12.94 | 12.79 | 0.08% | - |
| Jul 15, 2026 | 12.97 | 13.30 | 12.93 | 12.93 | 12.78 | - | - |
| Jul 14, 2026 | 12.97 | 12.99 | 12.92 | 12.93 | 12.78 | -0.31% | - |
| Jul 13, 2026 | 12.97 | 12.97 | 12.91 | 12.97 | 12.82 | 0.31% | - |
| Jul 10, 2026 | 12.87 | 12.93 | 12.85 | 12.93 | 12.78 | -0.15% | - |