Ameren Corporation - 0HE2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	100.88	101.73	101.73	101.77	100.88	8
September 25, 2025	101.46	101.27	101.27	101.46	100.9	2
September 24, 2025	101.09	101.16	101.16	101.19	101.09	212
September 23, 2025	98.97	99.46	99.46	99.46	98.97	9
September 22, 2025	99.33	98.97	98.97	99.34	98.88	71
September 19, 2025	98.2	98.82	98.82	99.1	98.2	4,406
September 18, 2025	97.99	98.68	98.68	98.68	97.99	232
September 17, 2025	99.17	99.51	99.51	99.83	99.06	13
September 16, 2025	99.57	98.98	98.98	99.8	98.98	78
September 15, 2025	100.4	100.93	100.93	100.93	100.4	82
September 12, 2025	100.65	100.68	100.68	100.84	100.48	385
September 11, 2025	98.99	100.04	100.18	100.18	98.99	32
September 10, 2025	98.5	99.16	99.16	99.16	98.5	10
September 09, 2025	100.04	99.02	99.02	100.04	98.94	9
September 08, 2025	100.56	100.04	100.21	100.56	99.59	132
September 05, 2025	101	99.86	99.86	101	99.86	131
September 04, 2025	100.21	100.48	100.51	100.63	99.86	388
September 03, 2025	99.99	99.59	99.59	99.99	98.87	195
September 02, 2025	99.46	99.54	99.54	99.63	99.09	22
August 29, 2025	99.97	100.01	100.01	100.07	99.74	27
August 28, 2025	101.89	99.8	99.8	101.89	99.8	38
August 27, 2025	101.12	100.8	100.8	101.18	100.46	4
August 26, 2025	100.7	100.73	100.73	100.93	100.31	9
August 22, 2025	101.61	101.84	101.84	102.2	101.2	203
August 21, 2025	101.59	101.47	101.47	102.31	101.47	315
August 20, 2025	102.64	103.02	103.02	103.42	101.81	297
August 19, 2025	100.01	100.98	100.98	101.01	99.95	7
August 18, 2025	100.92	100.43	100.43	100.92	99.98	118
August 15, 2025	100.7	100.6	100.6	101.48	100.02	229
August 14, 2025	101.98	102.22	102.22	102.46	101.63	16
August 13, 2025	101.31	101.37	101.37	101.54	101.07	13,600
August 12, 2025	101.28	100.31	100.31	101.28	100.31	10
August 11, 2025	102.3	101.05	101.05	102.3	100.77	595
August 08, 2025	102.67	101.75	101.75	102.94	101.35	230
August 07, 2025	101.66	102	102	102.14	101.6	1,380
August 06, 2025	101.72	102.03	102.03	102.33	101.38	25
August 05, 2025	103.08	102.33	102.33	103.08	102.23	317
August 04, 2025	102.04	102.79	102.79	103.37	101.88	218
August 01, 2025	101.37	102.84	102.84	103	101.37	111
July 31, 2025	99.89	100.47	100.47	100.47	99.16	4
July 30, 2025	100.17	100.68	100.68	100.72	99.4	188
July 29, 2025	98.37	99.47	99.47	99.62	98.37	924
July 28, 2025	98.82	98.77	98.77	100.26	98.77	5
July 25, 2025	100.4	100.08	100.08	100.4	99.58	32
July 24, 2025	99.69	99.76	99.76	99.86	99.67	16
July 23, 2025	101.37	101.12	101.12	101.37	100.16	25
July 22, 2025	100	100	100	100.53	100	3
July 21, 2025	98.72	99.11	99.11	99.58	98.7	14
July 18, 2025	97	98.57	98.57	98.65	96.91	233
July 17, 2025	96.92	97.01	97.01	97.22	96.52	72
July 16, 2025	95.42	95.83	95.83	96.01	95.42	53
July 15, 2025	96.39	96.24	96.24	96.47	95.95	104
July 14, 2025	95.93	96.74	96.74	96.81	95.93	15
July 11, 2025	95.78	95.97	95.97	95.97	95.53	53
July 10, 2025	94.45	95.51	95.51	95.51	94.45	3
July 09, 2025	95.55	94.82	94.82	95.55	94.59	9
July 08, 2025	94.45	94.36	94.36	95.55	94.36	36
July 07, 2025	95.97	96.11	96.11	96.41	95.83	122
July 03, 2025	95.23	95.76	95.76	95.97	95.23	6
July 02, 2025	96.59	94.67	94.67	96.59	94.67	406

Ameren Corporation (0HE2.L) LSE