American Electric Power Company, Inc. (FRA:AEP)
Germany
· Delayed Price · Currency is EUR 102.00
-1.50 (-1.45%)
Last updated: Dec 3, 2025, 8:01 AM CET
FRA:AEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | 143 |
| Dec 3, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.45% | - |
| Dec 2, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -2.36% | - |
| Dec 1, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.47% | - |
| Nov 28, 2025 | 105.50 | 106.50 | 105.50 | 106.50 | 106.50 | 0.95% | 92 |
| Nov 27, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.96% | 126 |
| Nov 26, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -0.95% | - |
| Nov 25, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.96% | - |
| Nov 24, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -0.95% | - |
| Nov 21, 2025 | 104.50 | 105.50 | 104.50 | 105.50 | 105.50 | 0.48% | 431 |
| Nov 20, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Nov 19, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.47% | - |
| Nov 18, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 1.43% | - |
| Nov 17, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 30 |
| Nov 14, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | -0.47% | 181 |
| Nov 13, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.47% | - |
| Nov 12, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.47% | - |
| Nov 11, 2025 | 106.00 | 106.50 | 106.00 | 106.50 | 106.50 | 1.91% | 100 |
| Nov 10, 2025 | 103.50 | 104.50 | 103.50 | 104.50 | 104.50 | 0.48% | 95 |
| Nov 7, 2025 | 103.50 | 104.00 | 103.50 | 104.00 | 103.18 | - | 286 |
| Nov 6, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.18 | -0.48% | - |
| Nov 5, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 103.68 | 0.97% | - |
| Nov 4, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 102.68 | 0.98% | - |
| Nov 3, 2025 | 104.00 | 104.00 | 102.50 | 102.50 | 101.69 | -2.38% | 40 |
| Oct 31, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.17 | - | - |
| Oct 30, 2025 | 104.50 | 105.00 | 104.50 | 105.00 | 104.17 | - | 150 |
| Oct 29, 2025 | 98.80 | 105.00 | 98.80 | 105.00 | 104.17 | 5.42% | 415 |
| Oct 28, 2025 | 99.60 | 100.00 | 99.60 | 99.60 | 98.81 | -0.40% | 80 |
| Oct 27, 2025 | 99.60 | 100.00 | 99.00 | 100.00 | 99.21 | - | 185 |
| Oct 24, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.21 | 0.40% | - |
| Oct 23, 2025 | 100.50 | 101.00 | 99.60 | 99.60 | 98.81 | -0.90% | 180 |
| Oct 22, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 99.71 | -0.50% | - |
| Oct 21, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.20 | -0.49% | - |
| Oct 20, 2025 | 100.50 | 101.50 | 100.50 | 101.50 | 100.70 | 1.70% | 90 |
| Oct 17, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.01 | -3.57% | - |
| Oct 16, 2025 | 101.00 | 103.50 | 101.00 | 103.50 | 102.68 | 1.97% | 226 |
| Oct 15, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 100.70 | - | - |
| Oct 14, 2025 | 100.00 | 101.50 | 100.00 | 101.50 | 100.70 | - | 20 |
| Oct 13, 2025 | 101.00 | 101.50 | 101.00 | 101.50 | 100.70 | 0.50% | 255 |
| Oct 10, 2025 | 100.50 | 101.00 | 100.50 | 101.00 | 100.20 | - | 320 |
| Oct 9, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.20 | 1.00% | - |
| Oct 8, 2025 | 101.50 | 102.00 | 100.00 | 100.00 | 99.21 | 0.60% | 111 |
| Oct 7, 2025 | 98.80 | 99.40 | 98.80 | 99.40 | 98.62 | 2.47% | 357 |
| Oct 6, 2025 | 97.40 | 97.40 | 97.00 | 97.00 | 96.23 | 0.21% | 30 |
| Oct 3, 2025 | 96.60 | 96.80 | 96.60 | 96.80 | 96.04 | 0.83% | 300 |
| Oct 2, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.24 | - | - |
| Oct 1, 2025 | 95.60 | 96.00 | 95.60 | 96.00 | 95.24 | 2.78% | 350 |
| Sep 30, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 92.66 | 0.43% | - |
| Sep 29, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.27 | 0.65% | - |
| Sep 26, 2025 | 92.20 | 92.40 | 92.20 | 92.40 | 91.67 | -0.22% | 300 |
| Sep 25, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 91.87 | 0.87% | - |
| Sep 24, 2025 | 91.60 | 91.80 | 91.60 | 91.80 | 91.08 | 1.32% | 300 |
| Sep 23, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 89.89 | -0.66% | - |
| Sep 22, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 90.48 | 1.11% | 22 |
| Sep 19, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 89.49 | -1.10% | - |
| Sep 18, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 90.48 | 1.33% | 70 |
| Sep 17, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.29 | -2.81% | - |
| Sep 16, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 91.87 | -0.64% | - |
| Sep 15, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 92.46 | 0.65% | - |
| Sep 12, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 91.87 | - | - |
| Sep 11, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 91.87 | 0.22% | - |
| Sep 10, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 91.67 | 1.32% | - |
| Sep 9, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 90.48 | -1.30% | - |
| Sep 8, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 91.67 | -0.86% | 15 |
| Sep 5, 2025 | 93.00 | 93.20 | 93.00 | 93.20 | 92.46 | 0.65% | 272 |
| Sep 4, 2025 | 94.20 | 94.20 | 92.60 | 92.60 | 91.87 | -2.32% | 225 |
| Sep 3, 2025 | 94.40 | 94.80 | 94.20 | 94.80 | 94.05 | - | 108 |
| Sep 2, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.05 | 0.21% | - |
| Sep 1, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 93.85 | -0.84% | - |
| Aug 29, 2025 | 95.60 | 95.60 | 95.40 | 95.40 | 94.65 | -1.45% | 50 |
| Aug 28, 2025 | 97.00 | 97.00 | 96.80 | 96.80 | 96.04 | - | 300 |
| Aug 27, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.04 | -0.21% | - |
| Aug 26, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.23 | -0.21% | - |
| Aug 25, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 96.43 | -0.61% | - |
| Aug 22, 2025 | 97.60 | 97.80 | 97.60 | 97.80 | 97.03 | -0.20% | 300 |
| Aug 21, 2025 | 97.40 | 98.00 | 97.40 | 98.00 | 97.23 | 1.66% | 500 |
| Aug 20, 2025 | 96.60 | 96.60 | 96.40 | 96.40 | 95.64 | 1.90% | 12 |
| Aug 19, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 93.85 | -0.84% | - |
| Aug 18, 2025 | 95.60 | 95.60 | 95.40 | 95.40 | 94.65 | -1.65% | 1 |
| Aug 15, 2025 | 96.40 | 97.00 | 96.40 | 97.00 | 96.23 | 0.21% | 340 |
| Aug 14, 2025 | 96.60 | 96.80 | 96.60 | 96.80 | 96.04 | 1.26% | 150 |
| Aug 13, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 94.85 | -1.04% | - |
| Aug 12, 2025 | 96.20 | 96.80 | 96.20 | 96.60 | 95.84 | 0.21% | 260 |
| Aug 11, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 95.64 | -0.62% | - |
| Aug 8, 2025 | 96.60 | 97.00 | 96.60 | 97.00 | 96.23 | -1.22% | 145 |
| Aug 7, 2025 | 97.20 | 98.20 | 97.20 | 98.20 | 96.63 | 0.41% | 350 |
| Aug 6, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 96.24 | -1.41% | 300 |
| Aug 5, 2025 | 99.60 | 99.60 | 99.20 | 99.20 | 97.62 | 1.22% | 70 |
| Aug 4, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 96.44 | -0.81% | - |
| Aug 1, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 97.22 | 0.41% | - |
| Jul 31, 2025 | 97.60 | 98.60 | 97.60 | 98.40 | 96.83 | 3.58% | 482 |
| Jul 30, 2025 | 94.40 | 95.00 | 94.40 | 95.00 | 93.48 | 1.06% | 50 |
| Jul 29, 2025 | 93.20 | 94.00 | 93.20 | 94.00 | 92.50 | -0.84% | 55 |
| Jul 28, 2025 | 93.60 | 94.80 | 93.60 | 94.80 | 93.29 | 2.38% | 100 |
| Jul 25, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 91.12 | 0.43% | - |
| Jul 24, 2025 | 92.40 | 92.40 | 92.20 | 92.20 | 90.73 | -2.33% | 1,200 |
| Jul 23, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 92.89 | 1.72% | 13 |
| Jul 22, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 91.32 | -0.22% | 6 |
| Jul 21, 2025 | 92.20 | 93.00 | 92.20 | 93.00 | 91.52 | 1.75% | 40 |
| Jul 18, 2025 | 91.00 | 91.40 | 91.00 | 91.40 | 89.94 | 0.44% | 450 |