Ameren Corporation (BIT:1AEE)
Italy
· Delayed Price · Currency is EUR 96.00
-0.50 (-0.52%)
At close: Mar 5, 2026
Ameren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.52% | - |
| Mar 4, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.52% | - |
| Mar 3, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -3.03% | - |
| Mar 2, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 3.66% | - |
| Feb 27, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Feb 26, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 1.60% | - |
| Feb 25, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Feb 24, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Feb 23, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1.07% | - |
| Feb 20, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.54% | - |
| Feb 19, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Feb 18, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.59% | - |
| Feb 17, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1.61% | - |
| Feb 16, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.54% | - |
| Feb 13, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.09% | - |
| Feb 12, 2026 | 90.50 | 90.50 | 90.50 | 91.50 | 91.50 | 5.17% | 2 |
| Feb 11, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Feb 10, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Feb 9, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Feb 6, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Feb 5, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | - |
| Feb 4, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Feb 3, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Feb 2, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Jan 30, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Jan 29, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Jan 28, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Jan 27, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Jan 26, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Jan 23, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Jan 22, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Jan 21, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -2.21% | - |
| Jan 20, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.12% | - |
| Jan 19, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Jan 16, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 3.47% | - |
| Jan 15, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Jan 14, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Jan 13, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2.33% | - |
| Jan 12, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Jan 9, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Jan 8, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Jan 7, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Jan 6, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.19% | - |
| Jan 5, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.75% | - |
| Jan 2, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Dec 30, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Dec 29, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.79% | - |
| Dec 23, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Dec 22, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Dec 19, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Dec 18, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.20% | - |
| Dec 17, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Dec 16, 2025 | 85.00 | 85.00 | 85.00 | 83.50 | 83.50 | -2.34% | 2 |
| Dec 15, 2025 | 87.00 | 87.00 | 87.00 | 85.50 | 85.50 | 5.56% | 2 |
| Dec 12, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -3.57% | - |
| Dec 11, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | - |
| Dec 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Dec 9, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Dec 8, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Dec 5, 2025 | 85.39 | 85.39 | 85.39 | 86.00 | 85.39 | -1.15% | - |
| Dec 4, 2025 | 86.38 | 86.38 | 86.38 | 87.00 | 86.38 | 2.35% | - |
| Dec 3, 2025 | 84.40 | 84.40 | 84.40 | 85.00 | 84.40 | -3.41% | - |
| Dec 2, 2025 | 87.38 | 87.38 | 87.38 | 88.00 | 87.38 | -2.22% | - |
| Dec 1, 2025 | 89.36 | 89.36 | 89.36 | 90.00 | 89.36 | -1.64% | - |
| Nov 28, 2025 | 90.85 | 90.85 | 90.85 | 91.50 | 90.85 | - | - |
| Nov 27, 2025 | 90.85 | 90.85 | 90.85 | 91.50 | 90.85 | - | - |
| Nov 26, 2025 | 90.85 | 90.85 | 90.85 | 91.50 | 90.85 | - | - |
| Nov 25, 2025 | 90.85 | 90.85 | 90.85 | 91.50 | 90.85 | 1.10% | - |
| Nov 24, 2025 | 89.86 | 89.86 | 89.86 | 90.50 | 89.86 | - | - |
| Nov 21, 2025 | 89.86 | 89.86 | 89.86 | 90.50 | 89.86 | - | - |
| Nov 20, 2025 | 89.86 | 89.86 | 89.86 | 90.50 | 89.86 | 0.56% | - |
| Nov 19, 2025 | 89.36 | 89.36 | 89.36 | 90.00 | 89.36 | -1.10% | - |
| Nov 18, 2025 | 90.35 | 90.35 | 90.35 | 91.00 | 90.35 | - | - |
| Nov 17, 2025 | 90.35 | 90.35 | 90.35 | 91.00 | 90.35 | 1.11% | - |
| Nov 14, 2025 | 89.36 | 89.36 | 89.36 | 90.00 | 89.36 | - | - |
| Nov 13, 2025 | 89.36 | 89.36 | 89.36 | 90.00 | 89.36 | -1.10% | - |
| Nov 12, 2025 | 90.35 | 90.35 | 90.35 | 91.00 | 90.35 | 0.55% | - |
| Nov 11, 2025 | 89.86 | 89.86 | 89.86 | 90.50 | 89.86 | - | - |
| Nov 10, 2025 | 89.86 | 89.86 | 89.86 | 90.50 | 89.86 | 0.56% | - |
| Nov 7, 2025 | 89.36 | 89.36 | 89.36 | 90.00 | 89.36 | - | - |
| Nov 6, 2025 | 89.36 | 89.36 | 89.36 | 90.00 | 89.36 | 2.27% | - |
| Nov 5, 2025 | 87.38 | 87.38 | 87.38 | 88.00 | 87.38 | -1.12% | - |
| Nov 4, 2025 | 88.37 | 88.37 | 88.37 | 89.00 | 88.37 | 1.14% | - |
| Nov 3, 2025 | 87.38 | 87.38 | 87.38 | 88.00 | 87.38 | -0.56% | - |
| Oct 31, 2025 | 87.87 | 87.87 | 87.87 | 88.50 | 87.87 | - | - |
| Oct 30, 2025 | 87.87 | 87.87 | 87.87 | 88.50 | 87.87 | - | - |
| Oct 29, 2025 | 87.87 | 87.87 | 87.87 | 88.50 | 87.87 | -0.56% | - |
| Oct 28, 2025 | 88.37 | 88.37 | 88.37 | 89.00 | 88.37 | -0.56% | - |
| Oct 27, 2025 | 88.87 | 88.87 | 88.87 | 89.50 | 88.86 | -0.56% | - |
| Oct 24, 2025 | 89.36 | 89.36 | 89.36 | 90.00 | 89.36 | - | - |
| Oct 23, 2025 | 89.36 | 89.36 | 89.36 | 90.00 | 89.36 | -0.55% | - |
| Oct 22, 2025 | 89.86 | 89.86 | 89.86 | 90.50 | 89.86 | - | - |
| Oct 21, 2025 | 89.86 | 89.86 | 89.86 | 90.50 | 89.86 | -0.55% | - |
| Oct 20, 2025 | 90.35 | 90.35 | 90.35 | 91.00 | 90.35 | 1.11% | - |
| Oct 17, 2025 | 89.36 | 89.36 | 89.36 | 90.00 | 89.36 | -0.55% | - |
| Oct 16, 2025 | 89.86 | 89.86 | 89.86 | 90.50 | 89.86 | 0.56% | - |
| Oct 15, 2025 | 89.36 | 89.36 | 89.36 | 90.00 | 89.36 | - | - |
| Oct 14, 2025 | 89.36 | 89.36 | 89.36 | 90.00 | 89.36 | - | - |
| Oct 13, 2025 | 89.36 | 89.36 | 89.36 | 90.00 | 89.36 | -0.55% | - |
| Oct 10, 2025 | 89.86 | 89.86 | 89.86 | 90.50 | 89.86 | 0.56% | - |