Ameren Corporation (BIT:1AEE)
Italy
· Delayed Price · Currency is EUR 91.50
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:00 AM CET
Ameren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | 2.44% | - |
| Apr 24, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | -6.91% | - |
| Apr 23, 2026 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | 3.55% | - |
| Apr 22, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -2.52% | - |
| Apr 21, 2026 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | -1.39% | - |
| Apr 20, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 6.73% | - |
| Apr 17, 2026 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | -5.65% | - |
| Apr 16, 2026 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | 0.68% | - |
| Apr 15, 2026 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | 1.75% | - |
| Apr 14, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.87% | - |
| Apr 13, 2026 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | -1.77% | - |
| Apr 10, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | -6.19% | - |
| Apr 9, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 2.99% | - |
| Apr 8, 2026 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | -1.38% | - |
| Apr 7, 2026 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | 3.25% | - |
| Apr 2, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.58% | - |
| Apr 1, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 2.70% | - |
| Mar 31, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -3.14% | - |
| Mar 30, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 1.06% | - |
| Mar 27, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 3.28% | - |
| Mar 26, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -4.19% | - |
| Mar 25, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 2.69% | - |
| Mar 24, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.09% | - |
| Mar 23, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -2.13% | - |
| Mar 20, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.08% | - |
| Mar 19, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.59% | - |
| Mar 18, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -3.57% | - |
| Mar 17, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.00% | - |
| Mar 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3.09% | - |
| Mar 13, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.04% | - |
| Mar 12, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | - |
| Mar 11, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | - |
| Mar 10, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.52% | - |
| Mar 9, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.52% | - |
| Mar 6, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.85 | -0.52% | - |
| Mar 5, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.35 | -0.52% | - |
| Mar 4, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 95.85 | 0.52% | - |
| Mar 3, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.35 | -3.03% | - |
| Mar 2, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.33 | 3.66% | - |
| Feb 27, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.85 | - | - |
| Feb 26, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.85 | 1.60% | - |
| Feb 25, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.36 | - | - |
| Feb 24, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.36 | -0.53% | - |
| Feb 23, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 93.86 | 1.07% | - |
| Feb 20, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 92.87 | 0.54% | - |
| Feb 19, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.37 | - | - |
| Feb 18, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.37 | -1.59% | - |
| Feb 17, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 93.86 | 1.61% | - |
| Feb 16, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.37 | 0.54% | - |
| Feb 13, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 91.87 | 1.09% | - |
| Feb 12, 2026 | 90.50 | 90.50 | 90.50 | 91.50 | 90.88 | 5.17% | 2 |
| Feb 11, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.41 | -1.14% | - |
| Feb 10, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.40 | - | - |
| Feb 9, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.40 | -1.12% | - |
| Feb 6, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.40 | - | - |
| Feb 5, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.40 | 0.56% | - |
| Feb 4, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.90 | 1.14% | - |
| Feb 3, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.91 | - | - |
| Feb 2, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.91 | 0.57% | - |
| Jan 30, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.41 | -0.57% | - |
| Jan 29, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.91 | 0.57% | - |
| Jan 28, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.41 | - | - |
| Jan 27, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.41 | - | - |
| Jan 26, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.41 | - | - |
| Jan 23, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.41 | -1.14% | - |
| Jan 22, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.40 | -0.56% | - |
| Jan 21, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.90 | -2.21% | - |
| Jan 20, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 89.89 | 1.12% | - |
| Jan 19, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 88.89 | - | - |
| Jan 16, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 88.89 | 3.47% | - |
| Jan 15, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.91 | -1.14% | - |
| Jan 14, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.91 | -0.57% | - |
| Jan 13, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.40 | 2.33% | - |
| Jan 12, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.42 | - | - |
| Jan 9, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.42 | - | - |
| Jan 8, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.42 | 0.58% | - |
| Jan 7, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.92 | 0.59% | - |
| Jan 6, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.42 | 1.19% | - |
| Jan 5, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.43 | -1.75% | - |
| Jan 2, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.92 | 0.59% | - |
| Dec 30, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.42 | -0.58% | - |
| Dec 29, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 84.92 | 1.79% | - |
| Dec 23, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.43 | -0.59% | - |
| Dec 22, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 83.93 | - | - |
| Dec 19, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 83.93 | - | - |
| Dec 18, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 83.93 | 1.20% | - |
| Dec 17, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.93 | - | - |
| Dec 16, 2025 | 85.00 | 85.00 | 85.00 | 83.50 | 82.93 | -2.34% | 2 |
| Dec 15, 2025 | 87.00 | 87.00 | 87.00 | 85.50 | 84.92 | 5.56% | 2 |
| Dec 12, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.45 | -3.57% | - |
| Dec 11, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.43 | -1.18% | - |
| Dec 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.42 | -0.58% | - |
| Dec 9, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 84.92 | -0.58% | - |
| Dec 8, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.42 | - | - |
| Dec 5, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 84.81 | -1.15% | - |
| Dec 4, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 85.80 | 2.35% | - |
| Dec 3, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 83.83 | -3.41% | - |
| Dec 2, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 86.78 | -2.22% | - |
| Dec 1, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.76 | -1.64% | - |
| Nov 28, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 90.24 | - | - |