The AES Corporation (VIE:AESC)
Austria
· Delayed Price · Currency is EUR 12.24
+0.01 (0.07%)
At close: Mar 9, 2026
The AES Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.25 | 12.32 | 12.23 | 12.23 | 12.23 | -0.63% | - |
| Mar 5, 2026 | 12.26 | 12.31 | 12.25 | 12.31 | 12.31 | 0.67% | 147 |
| Mar 4, 2026 | 12.24 | 12.28 | 12.19 | 12.23 | 12.23 | 0.02% | 1,780 |
| Mar 3, 2026 | 12.20 | 12.26 | 12.19 | 12.23 | 12.23 | -0.08% | 397 |
| Mar 2, 2026 | 14.40 | 14.70 | 12.24 | 12.24 | 12.24 | -17.26% | 1,222 |
| Feb 27, 2026 | 13.64 | 14.79 | 13.64 | 14.79 | 14.79 | 7.83% | 1,600 |
| Feb 26, 2026 | 13.98 | 14.02 | 13.71 | 13.71 | 13.71 | -1.64% | - |
| Feb 25, 2026 | 13.94 | 13.95 | 13.88 | 13.94 | 13.94 | 0.27% | - |
| Feb 24, 2026 | 13.84 | 14.04 | 13.84 | 13.90 | 13.90 | 1.73% | 1,924 |
| Feb 23, 2026 | 13.90 | 13.95 | 13.67 | 13.67 | 13.67 | -1.36% | - |
| Feb 20, 2026 | 13.97 | 14.02 | 13.77 | 13.86 | 13.86 | -0.19% | 2,024 |
| Feb 19, 2026 | 13.78 | 13.88 | 13.78 | 13.88 | 13.88 | 0.20% | 80 |
| Feb 18, 2026 | 13.90 | 13.91 | 13.84 | 13.85 | 13.85 | 0.19% | - |
| Feb 17, 2026 | 13.88 | 13.90 | 13.74 | 13.83 | 13.83 | -0.76% | 1,977 |
| Feb 16, 2026 | 13.72 | 13.93 | 13.72 | 13.93 | 13.93 | -0.01% | 75 |
| Feb 13, 2026 | 13.69 | 13.94 | 13.64 | 13.94 | 13.94 | 0.48% | - |
| Feb 12, 2026 | 13.96 | 13.96 | 13.82 | 13.87 | 13.87 | 0.17% | 1,292 |
| Feb 11, 2026 | 13.67 | 13.85 | 13.67 | 13.85 | 13.85 | 3.05% | - |
| Feb 10, 2026 | 13.52 | 13.52 | 13.44 | 13.44 | 13.44 | 0.21% | 76 |
| Feb 9, 2026 | 13.53 | 13.62 | 13.41 | 13.41 | 13.41 | 0.28% | 15 |
| Feb 6, 2026 | 13.22 | 13.43 | 13.22 | 13.37 | 13.37 | 1.13% | - |
| Feb 5, 2026 | 13.31 | 13.35 | 13.13 | 13.22 | 13.22 | -1.40% | 1,566 |
| Feb 4, 2026 | 13.60 | 13.63 | 13.31 | 13.41 | 13.41 | -0.95% | 1,424 |
| Feb 3, 2026 | 13.41 | 13.54 | 13.20 | 13.54 | 13.54 | 9.30% | 5,024 |
| Feb 2, 2026 | 12.18 | 12.43 | 12.11 | 12.38 | 12.38 | 0.41% | 2,508 |
| Jan 30, 2026 | 12.36 | 12.46 | 12.33 | 12.33 | 12.33 | -1.34% | 211 |
| Jan 28, 2026 | 12.48 | 12.55 | 12.48 | 12.50 | 12.35 | -0.03% | 640 |
| Jan 27, 2026 | 12.36 | 12.51 | 12.30 | 12.51 | 12.36 | 1.35% | - |
| Jan 26, 2026 | 12.13 | 12.34 | 12.02 | 12.34 | 12.19 | 1.56% | - |
| Jan 23, 2026 | 12.49 | 12.49 | 12.15 | 12.15 | 12.01 | -2.05% | 106 |
| Jan 22, 2026 | 12.24 | 12.40 | 12.24 | 12.40 | 12.26 | 2.34% | - |
| Jan 21, 2026 | 11.79 | 12.12 | 11.77 | 12.12 | 11.98 | 3.29% | - |
| Jan 20, 2026 | 12.03 | 12.03 | 11.73 | 11.73 | 11.60 | -3.06% | - |
| Jan 19, 2026 | 12.13 | 12.14 | 12.10 | 12.10 | 11.96 | -2.62% | - |
| Jan 16, 2026 | 12.51 | 12.52 | 12.39 | 12.43 | 12.28 | 1.22% | - |
| Jan 15, 2026 | 12.07 | 12.28 | 12.07 | 12.28 | 12.14 | 1.66% | - |
| Jan 14, 2026 | 12.02 | 12.08 | 11.95 | 12.08 | 11.94 | 0.12% | - |
| Jan 13, 2026 | 12.10 | 12.11 | 12.04 | 12.07 | 11.92 | -0.30% | - |
| Jan 12, 2026 | 12.27 | 12.28 | 12.10 | 12.10 | 11.96 | -3.59% | - |
| Jan 9, 2026 | 12.25 | 12.55 | 12.24 | 12.55 | 12.40 | 1.69% | 832 |
| Jan 8, 2026 | 12.36 | 12.36 | 12.34 | 12.34 | 12.20 | -1.07% | 1,237 |
| Jan 7, 2026 | 12.72 | 12.76 | 12.48 | 12.48 | 12.33 | -1.89% | - |
| Jan 6, 2026 | 12.57 | 12.72 | 12.57 | 12.72 | 12.57 | 2.70% | 707 |
| Jan 5, 2026 | 12.72 | 12.77 | 12.38 | 12.38 | 12.24 | -0.55% | - |
| Jan 2, 2026 | 12.22 | 12.45 | 12.22 | 12.45 | 12.31 | 3.42% | - |
| Dec 30, 2025 | 12.02 | 12.04 | 12.02 | 12.04 | 11.90 | 0.12% | - |
| Dec 29, 2025 | 11.92 | 12.03 | 11.92 | 12.03 | 11.88 | 2.49% | - |
| Dec 23, 2025 | 11.76 | 11.82 | 11.73 | 11.73 | 11.60 | 0.09% | - |
| Dec 22, 2025 | 11.62 | 11.72 | 11.51 | 11.72 | 11.59 | -0.20% | - |
| Dec 19, 2025 | 11.68 | 11.75 | 11.68 | 11.75 | 11.61 | 1.28% | - |
| Dec 18, 2025 | 11.49 | 11.62 | 11.49 | 11.60 | 11.46 | 0.43% | - |
| Dec 17, 2025 | 11.69 | 11.69 | 11.55 | 11.55 | 11.41 | 0.23% | - |
| Dec 16, 2025 | 11.71 | 11.77 | 11.52 | 11.52 | 11.39 | -0.96% | - |
| Dec 15, 2025 | 11.89 | 11.89 | 11.64 | 11.64 | 11.50 | -1.24% | - |
| Dec 12, 2025 | 11.98 | 12.03 | 11.78 | 11.78 | 11.64 | -1.60% | 713 |
| Dec 11, 2025 | 11.82 | 11.97 | 11.71 | 11.97 | 11.83 | -0.91% | - |
| Dec 10, 2025 | 12.03 | 12.08 | 12.01 | 12.08 | 11.94 | -0.49% | - |
| Dec 9, 2025 | 11.97 | 12.14 | 11.94 | 12.14 | 12.00 | 0.23% | - |
| Dec 8, 2025 | 11.97 | 12.12 | 11.97 | 12.12 | 11.97 | 0.28% | - |
| Dec 5, 2025 | 11.95 | 12.14 | 11.95 | 12.08 | 11.94 | 0.42% | - |
| Dec 4, 2025 | 11.80 | 12.03 | 11.70 | 12.03 | 11.89 | 0.64% | - |
| Dec 3, 2025 | 12.03 | 12.04 | 11.96 | 11.96 | 11.81 | -1.19% | - |
| Dec 2, 2025 | 12.05 | 12.10 | 12.05 | 12.10 | 11.96 | 1.00% | - |
| Dec 1, 2025 | 11.99 | 12.11 | 11.98 | 11.98 | 11.84 | -0.73% | - |
| Nov 28, 2025 | 12.08 | 12.13 | 12.06 | 12.07 | 11.93 | 0.32% | 196 |
| Nov 27, 2025 | 12.05 | 12.05 | 12.03 | 12.03 | 11.89 | 0.28% | - |
| Nov 26, 2025 | 11.96 | 12.00 | 11.96 | 12.00 | 11.85 | -0.40% | - |
| Nov 25, 2025 | 12.00 | 12.06 | 12.00 | 12.04 | 11.90 | 0.70% | - |
| Nov 24, 2025 | 11.97 | 11.98 | 11.96 | 11.96 | 11.82 | 1.96% | - |
| Nov 21, 2025 | 11.70 | 11.73 | 11.68 | 11.73 | 11.59 | -2.64% | - |
| Nov 20, 2025 | 12.05 | 12.10 | 12.03 | 12.05 | 11.91 | - | - |
| Nov 19, 2025 | 11.90 | 12.05 | 11.89 | 12.05 | 11.91 | 1.95% | - |
| Nov 18, 2025 | 11.97 | 12.08 | 11.82 | 11.82 | 11.68 | -3.08% | 3,966 |
| Nov 17, 2025 | 11.94 | 12.19 | 11.93 | 12.19 | 12.05 | 1.31% | 125 |
| Nov 14, 2025 | 11.75 | 12.04 | 11.57 | 12.04 | 11.89 | 1.23% | 779 |
| Nov 13, 2025 | 12.14 | 12.14 | 11.89 | 11.89 | 11.75 | -1.82% | - |
| Nov 12, 2025 | 12.33 | 12.35 | 12.11 | 12.11 | 11.97 | -2.04% | - |
| Nov 11, 2025 | 12.28 | 12.36 | 12.28 | 12.36 | 12.22 | 2.27% | - |
| Nov 10, 2025 | 12.31 | 12.38 | 12.09 | 12.09 | 11.95 | 1.55% | 1,577 |
| Nov 7, 2025 | 12.37 | 12.37 | 11.90 | 11.90 | 11.76 | -2.92% | - |
| Nov 6, 2025 | 12.42 | 12.50 | 12.26 | 12.26 | 12.12 | 1.64% | - |
| Nov 5, 2025 | 11.74 | 12.06 | 11.62 | 12.06 | 11.92 | 2.52% | 891 |
| Nov 4, 2025 | 11.67 | 11.77 | 11.52 | 11.77 | 11.63 | -0.14% | 859 |
| Nov 3, 2025 | 12.02 | 12.12 | 11.78 | 11.78 | 11.65 | -0.81% | - |
| Oct 31, 2025 | 12.13 | 12.13 | 11.88 | 11.88 | 11.74 | -4.58% | 891 |
| Oct 29, 2025 | 12.51 | 12.52 | 12.45 | 12.45 | 12.15 | 0.14% | - |
| Oct 28, 2025 | 12.44 | 12.44 | 12.30 | 12.43 | 12.14 | -0.67% | - |
| Oct 27, 2025 | 12.68 | 12.71 | 12.52 | 12.52 | 12.22 | -0.68% | - |
| Oct 24, 2025 | 12.29 | 12.60 | 12.29 | 12.60 | 12.30 | 2.66% | - |
| Oct 23, 2025 | 12.40 | 12.45 | 12.28 | 12.28 | 11.98 | 0.69% | - |
| Oct 22, 2025 | 12.34 | 12.38 | 12.19 | 12.19 | 11.90 | -1.44% | - |
| Oct 21, 2025 | 12.46 | 12.46 | 12.33 | 12.37 | 12.07 | -1.58% | 120 |
| Oct 20, 2025 | 12.61 | 12.61 | 12.53 | 12.57 | 12.27 | 0.90% | 891 |
| Oct 17, 2025 | 12.52 | 12.59 | 12.33 | 12.46 | 12.16 | -1.33% | 76 |
| Oct 16, 2025 | 12.75 | 12.78 | 12.62 | 12.62 | 12.32 | -0.39% | - |
| Oct 15, 2025 | 12.42 | 12.67 | 12.42 | 12.67 | 12.37 | 1.70% | - |
| Oct 14, 2025 | 12.42 | 12.46 | 12.35 | 12.46 | 12.16 | -0.54% | - |
| Oct 13, 2025 | 12.28 | 12.53 | 12.02 | 12.53 | 12.23 | -1.21% | 891 |
| Oct 10, 2025 | 12.64 | 12.68 | 12.64 | 12.68 | 12.38 | 0.02% | - |
| Oct 9, 2025 | 12.72 | 12.74 | 12.67 | 12.68 | 12.38 | 0.32% | - |