The AES Corporation (FRA:AES)
Germany
· Delayed Price · Currency is EUR 12.00
+0.31 (2.64%)
At close: Dec 5, 2025
The AES Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -2.23% | - |
| Dec 3, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.66% | - |
| Dec 2, 2025 | 11.97 | 12.16 | 11.97 | 12.16 | 12.16 | 1.47% | 100 |
| Dec 1, 2025 | 11.98 | 11.98 | 11.96 | 11.98 | 11.98 | 0.02% | 5,000 |
| Nov 28, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.57% | - |
| Nov 27, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.01% | - |
| Nov 26, 2025 | 11.86 | 12.06 | 11.86 | 12.03 | 12.03 | 0.13% | 3,200 |
| Nov 25, 2025 | 11.96 | 12.02 | 11.96 | 12.02 | 12.02 | -0.91% | 150 |
| Nov 24, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 4.28% | 10 |
| Nov 21, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -4.48% | - |
| Nov 20, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 3.59% | 170 |
| Nov 19, 2025 | 11.76 | 11.77 | 11.75 | 11.75 | 11.75 | -2.07% | 2,500 |
| Nov 18, 2025 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | - | 345 |
| Nov 17, 2025 | 11.88 | 12.00 | 11.88 | 12.00 | 12.00 | 4.37% | 5,462 |
| Nov 14, 2025 | 11.69 | 11.71 | 11.50 | 11.50 | 11.50 | -4.82% | 2,845 |
| Nov 13, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.51% | - |
| Nov 12, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.17% | - |
| Nov 11, 2025 | 12.20 | 12.29 | 12.20 | 12.29 | 12.29 | -0.39% | 400 |
| Nov 10, 2025 | 12.25 | 12.33 | 12.25 | 12.33 | 12.33 | 0.11% | 1,040 |
| Nov 7, 2025 | 12.24 | 12.32 | 12.24 | 12.32 | 12.32 | -0.69% | 500 |
| Nov 6, 2025 | 12.32 | 12.41 | 12.32 | 12.41 | 12.41 | 5.30% | 200 |
| Nov 5, 2025 | 11.70 | 11.78 | 11.70 | 11.78 | 11.78 | 1.20% | 200 |
| Nov 4, 2025 | 11.63 | 11.75 | 11.63 | 11.64 | 11.64 | -0.14% | 202 |
| Nov 3, 2025 | 11.97 | 11.97 | 11.66 | 11.66 | 11.66 | -2.59% | 7,175 |
| Oct 31, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -3.53% | - |
| Oct 30, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.25 | -1.63% | - |
| Oct 29, 2025 | 12.42 | 12.61 | 12.42 | 12.61 | 12.46 | 2.15% | 12,035 |
| Oct 28, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.19 | -2.02% | - |
| Oct 27, 2025 | 12.54 | 12.65 | 12.54 | 12.60 | 12.45 | 3.53% | 717 |
| Oct 24, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.02 | -0.67% | - |
| Oct 23, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.10 | -1.26% | - |
| Oct 22, 2025 | 12.27 | 12.41 | 12.27 | 12.41 | 12.26 | 0.34% | 700 |
| Oct 21, 2025 | 12.30 | 12.37 | 12.30 | 12.37 | 12.21 | -1.12% | 200 |
| Oct 20, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.35 | -0.75% | - |
| Oct 17, 2025 | 12.45 | 12.63 | 12.45 | 12.60 | 12.45 | 0.05% | 200 |
| Oct 16, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.44 | 1.83% | - |
| Oct 15, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.22 | 0.06% | - |
| Oct 14, 2025 | 12.30 | 12.40 | 12.30 | 12.36 | 12.21 | -1.12% | 350 |
| Oct 13, 2025 | 12.08 | 12.50 | 12.08 | 12.50 | 12.35 | 0.03% | 233 |
| Oct 10, 2025 | 12.53 | 12.69 | 12.50 | 12.50 | 12.34 | -0.94% | 2,765 |
| Oct 9, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.46 | 2.06% | - |
| Oct 8, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.21 | 2.00% | - |
| Oct 7, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 11.97 | -0.56% | - |
| Oct 6, 2025 | 12.55 | 12.59 | 12.19 | 12.19 | 12.04 | -0.94% | 4,130 |
| Oct 3, 2025 | 12.20 | 12.42 | 12.20 | 12.30 | 12.15 | 1.67% | 6,420 |
| Oct 2, 2025 | 13.05 | 13.09 | 12.10 | 12.10 | 11.95 | -6.56% | 11,347 |
| Oct 1, 2025 | 12.60 | 12.99 | 12.26 | 12.95 | 12.79 | 17.22% | 13,309 |
| Sep 30, 2025 | 11.17 | 11.17 | 11.05 | 11.05 | 10.91 | -1.62% | 1,600 |
| Sep 29, 2025 | 11.27 | 11.27 | 11.23 | 11.23 | 11.09 | 1.23% | 1,000 |
| Sep 26, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 10.96 | -2.07% | - |
| Sep 25, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.19 | 1.98% | - |
| Sep 24, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 10.97 | -1.70% | - |
| Sep 23, 2025 | 11.04 | 11.30 | 11.04 | 11.30 | 11.16 | 2.37% | 8,900 |
| Sep 22, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.90 | 0.64% | 200 |
| Sep 19, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.83 | 3.71% | - |
| Sep 18, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.45 | -0.55% | - |
| Sep 17, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.50 | -1.99% | - |
| Sep 16, 2025 | 10.99 | 10.99 | 10.85 | 10.85 | 10.72 | -0.84% | 1,000 |
| Sep 15, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.81 | 0.76% | - |
| Sep 12, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.73 | -0.66% | - |
| Sep 11, 2025 | 10.83 | 10.93 | 10.83 | 10.93 | 10.80 | 1.13% | 250 |
| Sep 10, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.68 | 0.43% | - |
| Sep 9, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.63 | -1.91% | - |
| Sep 8, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.84 | 0.40% | - |
| Sep 5, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.80 | -3.41% | - |
| Sep 4, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.18 | -1.17% | - |
| Sep 3, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.31 | -0.23% | - |
| Sep 2, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | 0.10% | - |
| Sep 1, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.32 | 0.02% | - |
| Aug 29, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.32 | 0.37% | - |
| Aug 28, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.28 | 0.16% | - |
| Aug 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.26 | -1.21% | - |
| Aug 26, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.40 | 0.93% | - |
| Aug 25, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.30 | 2.86% | - |
| Aug 22, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 10.98 | -1.99% | - |
| Aug 21, 2025 | 11.27 | 11.34 | 11.27 | 11.34 | 11.20 | 0.48% | 500 |
| Aug 20, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.15 | - | - |
| Aug 19, 2025 | 11.40 | 11.40 | 11.29 | 11.29 | 11.15 | -1.69% | 350 |
| Aug 18, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | 4.10% | 180 |
| Aug 15, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | -0.14% | - |
| Aug 14, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.91 | 0.77% | - |
| Aug 13, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.83 | 0.31% | - |
| Aug 12, 2025 | 10.99 | 10.99 | 10.87 | 10.93 | 10.80 | -3.36% | 3,900 |
| Aug 11, 2025 | 11.35 | 11.35 | 11.31 | 11.31 | 11.17 | 1.45% | 563 |
| Aug 8, 2025 | 10.99 | 11.16 | 10.99 | 11.15 | 11.01 | 0.13% | 1,800 |
| Aug 7, 2025 | 10.95 | 11.13 | 10.95 | 11.13 | 11.00 | 1.31% | 750 |
| Aug 6, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.86 | -5.27% | - |
| Aug 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.46 | -0.36% | - |
| Aug 4, 2025 | 11.38 | 11.64 | 11.38 | 11.64 | 11.50 | -1.51% | 1,000 |
| Aug 1, 2025 | 11.20 | 11.82 | 11.20 | 11.82 | 11.68 | 3.48% | 1,460 |
| Jul 31, 2025 | 11.39 | 11.42 | 11.39 | 11.42 | 11.13 | -1.40% | 23 |
| Jul 30, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.29 | 0.36% | - |
| Jul 29, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.25 | -1.87% | - |
| Jul 28, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.46 | 0.53% | - |
| Jul 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.40 | -0.46% | - |
| Jul 24, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.46 | -0.46% | - |
| Jul 23, 2025 | 11.76 | 11.81 | 11.76 | 11.81 | 11.51 | 0.77% | 680 |
| Jul 22, 2025 | 11.62 | 11.72 | 11.62 | 11.72 | 11.42 | -0.29% | 65 |
| Jul 21, 2025 | 11.36 | 11.80 | 11.36 | 11.75 | 11.45 | 2.37% | 442 |
| Jul 18, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.19 | 3.14% | 200 |