The AES Corporation (VIE:AESC)
Austria
· Delayed Price · Currency is EUR 11.95
-0.08 (-0.65%)
Last updated: Dec 5, 2025, 9:05 AM CET
The AES Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.95 | 12.14 | 11.95 | 12.08 | 12.08 | 0.42% | - |
| Dec 4, 2025 | 11.80 | 12.03 | 11.70 | 12.03 | 12.03 | 0.64% | - |
| Dec 3, 2025 | 12.03 | 12.04 | 11.96 | 11.96 | 11.96 | -1.19% | - |
| Dec 2, 2025 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | 1.00% | - |
| Dec 1, 2025 | 11.99 | 12.11 | 11.98 | 11.98 | 11.98 | -0.73% | - |
| Nov 28, 2025 | 12.08 | 12.13 | 12.06 | 12.07 | 12.07 | 0.32% | 196 |
| Nov 27, 2025 | 12.05 | 12.05 | 12.03 | 12.03 | 12.03 | 0.28% | - |
| Nov 26, 2025 | 11.96 | 12.00 | 11.96 | 12.00 | 12.00 | -0.40% | - |
| Nov 25, 2025 | 12.00 | 12.06 | 12.00 | 12.04 | 12.04 | 0.70% | - |
| Nov 24, 2025 | 11.97 | 11.98 | 11.96 | 11.96 | 11.96 | 1.96% | - |
| Nov 21, 2025 | 11.70 | 11.73 | 11.68 | 11.73 | 11.73 | -2.64% | - |
| Nov 20, 2025 | 12.05 | 12.10 | 12.03 | 12.05 | 12.05 | - | - |
| Nov 19, 2025 | 11.90 | 12.05 | 11.89 | 12.05 | 12.05 | 1.95% | - |
| Nov 18, 2025 | 11.97 | 12.08 | 11.82 | 11.82 | 11.82 | -3.08% | 3,966 |
| Nov 17, 2025 | 11.94 | 12.19 | 11.93 | 12.19 | 12.19 | 1.31% | 125 |
| Nov 14, 2025 | 11.75 | 12.04 | 11.57 | 12.04 | 12.04 | 1.23% | 779 |
| Nov 13, 2025 | 12.14 | 12.14 | 11.89 | 11.89 | 11.89 | -1.82% | - |
| Nov 12, 2025 | 12.33 | 12.35 | 12.11 | 12.11 | 12.11 | -2.04% | - |
| Nov 11, 2025 | 12.28 | 12.36 | 12.28 | 12.36 | 12.36 | 2.27% | - |
| Nov 10, 2025 | 12.31 | 12.38 | 12.09 | 12.09 | 12.09 | 1.55% | 1,577 |
| Nov 7, 2025 | 12.37 | 12.37 | 11.90 | 11.90 | 11.90 | -2.92% | - |
| Nov 6, 2025 | 12.42 | 12.50 | 12.26 | 12.26 | 12.26 | 1.64% | - |
| Nov 5, 2025 | 11.74 | 12.06 | 11.62 | 12.06 | 12.06 | 2.52% | 891 |
| Nov 4, 2025 | 11.67 | 11.77 | 11.52 | 11.77 | 11.77 | -0.14% | 859 |
| Nov 3, 2025 | 12.02 | 12.12 | 11.78 | 11.78 | 11.78 | -0.81% | - |
| Oct 31, 2025 | 12.13 | 12.13 | 11.88 | 11.88 | 11.88 | -4.58% | 891 |
| Oct 29, 2025 | 12.51 | 12.52 | 12.45 | 12.45 | 12.30 | 0.14% | - |
| Oct 28, 2025 | 12.44 | 12.44 | 12.30 | 12.43 | 12.28 | -0.67% | - |
| Oct 27, 2025 | 12.68 | 12.71 | 12.52 | 12.52 | 12.36 | -0.68% | - |
| Oct 24, 2025 | 12.29 | 12.60 | 12.29 | 12.60 | 12.45 | 2.66% | - |
| Oct 23, 2025 | 12.40 | 12.45 | 12.28 | 12.28 | 12.13 | 0.69% | - |
| Oct 22, 2025 | 12.34 | 12.38 | 12.19 | 12.19 | 12.04 | -1.44% | - |
| Oct 21, 2025 | 12.46 | 12.46 | 12.33 | 12.37 | 12.22 | -1.58% | 120 |
| Oct 20, 2025 | 12.61 | 12.61 | 12.53 | 12.57 | 12.41 | 0.90% | 891 |
| Oct 17, 2025 | 12.52 | 12.59 | 12.33 | 12.46 | 12.30 | -1.33% | 76 |
| Oct 16, 2025 | 12.75 | 12.78 | 12.62 | 12.62 | 12.47 | -0.39% | - |
| Oct 15, 2025 | 12.42 | 12.67 | 12.42 | 12.67 | 12.52 | 1.70% | - |
| Oct 14, 2025 | 12.42 | 12.46 | 12.35 | 12.46 | 12.31 | -0.54% | - |
| Oct 13, 2025 | 12.28 | 12.53 | 12.02 | 12.53 | 12.38 | -1.21% | 891 |
| Oct 10, 2025 | 12.64 | 12.68 | 12.64 | 12.68 | 12.53 | 0.02% | - |
| Oct 9, 2025 | 12.72 | 12.74 | 12.67 | 12.68 | 12.53 | 0.32% | - |
| Oct 8, 2025 | 12.44 | 12.64 | 12.42 | 12.64 | 12.49 | 2.30% | - |
| Oct 7, 2025 | 12.25 | 12.39 | 12.25 | 12.36 | 12.21 | 1.00% | - |
| Oct 6, 2025 | 12.52 | 12.63 | 12.20 | 12.24 | 12.09 | -0.76% | 1,022 |
| Oct 3, 2025 | 12.30 | 12.51 | 12.28 | 12.33 | 12.18 | -2.00% | - |
| Oct 2, 2025 | 13.07 | 13.07 | 12.58 | 12.58 | 12.43 | -2.56% | 3,000 |
| Oct 1, 2025 | 12.89 | 12.95 | 12.21 | 12.91 | 12.75 | 15.89% | 9,916 |
| Sep 30, 2025 | 11.21 | 11.21 | 11.14 | 11.14 | 11.01 | -0.73% | - |
| Sep 29, 2025 | 11.36 | 11.38 | 11.22 | 11.22 | 11.09 | -0.80% | - |
| Sep 26, 2025 | 11.19 | 11.31 | 11.14 | 11.31 | 11.18 | 0.75% | - |
| Sep 25, 2025 | 11.40 | 11.43 | 11.23 | 11.23 | 11.09 | 0.38% | - |
| Sep 24, 2025 | 11.20 | 11.26 | 11.19 | 11.19 | 11.05 | -1.91% | - |
| Sep 23, 2025 | 11.14 | 11.41 | 11.14 | 11.41 | 11.27 | 2.94% | - |
| Sep 22, 2025 | 11.15 | 11.20 | 11.08 | 11.08 | 10.94 | 2.01% | 750 |
| Sep 19, 2025 | 11.03 | 11.09 | 10.86 | 10.86 | 10.73 | 0.06% | - |
| Sep 18, 2025 | 10.66 | 10.86 | 10.66 | 10.86 | 10.72 | 1.71% | - |
| Sep 17, 2025 | 10.72 | 10.77 | 10.67 | 10.67 | 10.54 | -1.40% | - |
| Sep 16, 2025 | 11.05 | 11.05 | 10.83 | 10.83 | 10.69 | -1.13% | 150 |
| Sep 15, 2025 | 11.01 | 11.04 | 10.95 | 10.95 | 10.82 | -0.20% | - |
| Sep 12, 2025 | 10.93 | 10.97 | 10.90 | 10.97 | 10.84 | 0.24% | - |
| Sep 11, 2025 | 10.92 | 10.95 | 10.91 | 10.95 | 10.81 | 0.66% | - |
| Sep 10, 2025 | 10.91 | 10.92 | 10.87 | 10.87 | 10.74 | 0.20% | - |
| Sep 9, 2025 | 10.86 | 10.87 | 10.77 | 10.85 | 10.72 | - | - |
| Sep 8, 2025 | 11.15 | 11.15 | 10.85 | 10.85 | 10.72 | -0.39% | - |
| Sep 5, 2025 | 10.97 | 11.07 | 10.89 | 10.89 | 10.76 | -0.11% | - |
| Sep 4, 2025 | 11.42 | 11.42 | 10.91 | 10.91 | 10.77 | -3.98% | - |
| Sep 3, 2025 | 11.50 | 11.51 | 11.36 | 11.36 | 11.22 | -1.13% | - |
| Sep 2, 2025 | 11.56 | 11.59 | 11.49 | 11.49 | 11.35 | -0.69% | - |
| Sep 1, 2025 | 11.55 | 11.57 | 11.55 | 11.57 | 11.43 | 0.50% | - |
| Aug 29, 2025 | 11.55 | 11.59 | 11.51 | 11.51 | 11.37 | -0.23% | - |
| Aug 28, 2025 | 11.50 | 11.54 | 11.50 | 11.54 | 11.40 | -0.03% | - |
| Aug 27, 2025 | 11.49 | 11.56 | 11.49 | 11.54 | 11.40 | 0.16% | - |
| Aug 26, 2025 | 11.62 | 11.62 | 11.52 | 11.52 | 11.38 | -0.33% | - |
| Aug 25, 2025 | 11.49 | 11.56 | 11.45 | 11.56 | 11.42 | 1.49% | - |
| Aug 22, 2025 | 11.19 | 11.44 | 11.19 | 11.39 | 11.25 | 1.14% | 1,956 |
| Aug 21, 2025 | 11.34 | 11.35 | 11.26 | 11.26 | 11.12 | -1.80% | - |
| Aug 20, 2025 | 11.46 | 11.47 | 11.39 | 11.47 | 11.33 | -1.07% | - |
| Aug 19, 2025 | 11.45 | 11.59 | 11.40 | 11.59 | 11.45 | 1.20% | - |
| Aug 18, 2025 | 11.36 | 11.51 | 11.30 | 11.45 | 11.31 | 2.74% | 2,823 |
| Aug 15, 2025 | 11.13 | 11.15 | 11.08 | 11.15 | 11.01 | 2.01% | - |
| Aug 14, 2025 | 11.11 | 11.15 | 10.93 | 10.93 | 10.79 | -1.01% | - |
| Aug 13, 2025 | 11.05 | 11.08 | 11.04 | 11.04 | 10.91 | -0.68% | - |
| Aug 12, 2025 | 10.97 | 11.12 | 10.97 | 11.12 | 10.98 | 1.22% | - |
| Aug 11, 2025 | 11.30 | 11.34 | 10.98 | 10.98 | 10.85 | -0.78% | - |
| Aug 8, 2025 | 11.13 | 11.16 | 11.07 | 11.07 | 10.93 | -0.07% | 964 |
| Aug 7, 2025 | 11.04 | 11.17 | 11.04 | 11.08 | 10.94 | -1.34% | - |
| Aug 6, 2025 | 11.08 | 11.23 | 10.85 | 11.23 | 11.09 | -0.78% | 1,295 |
| Aug 5, 2025 | 11.62 | 11.64 | 11.31 | 11.31 | 11.18 | -1.98% | 1,084 |
| Aug 4, 2025 | 11.54 | 11.54 | 11.51 | 11.54 | 11.40 | 1.10% | - |
| Aug 1, 2025 | 11.28 | 11.42 | 11.01 | 11.42 | 11.28 | -0.95% | 2,225 |
| Jul 30, 2025 | 11.62 | 11.64 | 11.53 | 11.53 | 11.23 | - | - |
| Jul 29, 2025 | 11.72 | 11.72 | 11.53 | 11.53 | 11.23 | -0.74% | - |
| Jul 28, 2025 | 11.82 | 11.89 | 11.61 | 11.61 | 11.32 | -0.74% | - |
| Jul 25, 2025 | 11.73 | 11.75 | 11.70 | 11.70 | 11.40 | -0.29% | - |
| Jul 24, 2025 | 11.82 | 11.84 | 11.73 | 11.73 | 11.43 | 0.29% | - |
| Jul 23, 2025 | 11.87 | 11.90 | 11.70 | 11.70 | 11.40 | 0.02% | - |
| Jul 22, 2025 | 11.73 | 11.77 | 11.70 | 11.70 | 11.40 | -0.43% | 1,084 |
| Jul 21, 2025 | 11.53 | 11.75 | 11.53 | 11.75 | 11.45 | 2.66% | - |
| Jul 18, 2025 | 11.35 | 11.44 | 11.31 | 11.44 | 11.15 | 0.60% | 242 |
| Jul 17, 2025 | 11.26 | 11.37 | 11.26 | 11.37 | 11.09 | 3.12% | - |