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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	110.78	109.46	109.46	110.89	108.71	20
February 19, 2026	110.28	109.8	109.8	110.79	107.34	9
February 18, 2026	111.42	109.11	109.11	111.42	109.04	46
February 17, 2026	112.42	110.82	110.82	112.83	110.82	125
February 13, 2026	109.74	110.8	110.8	110.8	109.74	627
February 12, 2026	108.58	110.02	110.02	110.1	108.58	6
February 11, 2026	106.04	105.93	106.09	106.34	105.6	6
February 10, 2026	104.88	106.12	106.12	106.12	104.72	14,294
February 09, 2026	104.3	105.2	105.2	105.2	104.3	246
February 06, 2026	105.86	104.55	104.55	105.97	104.04	163
February 05, 2026	105.01	104.89	104.89	105.01	104.89	162
February 04, 2026	104.01	105.07	105.07	105.38	104.01	6
February 03, 2026	101.63	103.23	103.33	103.54	101.63	214
February 02, 2026	103.98	102.56	103.47	104.88	102.56	1,176
January 30, 2026	103.21	102.97	102.97	103.62	102.73	77
January 29, 2026	104.41	104.38	104.38	104.41	104.38	9
January 28, 2026	104.1	103.97	104.46	104.5	103.75	6
January 27, 2026	103	103	103	103	103	1,642
January 26, 2026	101.82	102.99	102.99	103.44	101.82	137
January 23, 2026	101.66	101.83	101.83	103.5	101.66	89
January 22, 2026	104.06	104.38	104.38	104.38	104.06	17
January 21, 2026	103.88	103.5	103.5	103.88	103.5	15
January 20, 2026	104.02	102.9	102.9	104.02	102.9	105
January 16, 2026	102.64	103.7	103.6	103.76	102.64	8
January 15, 2026	102.99	102.99	102.99	102.99	102.99	3
January 14, 2026	101.87	101.64	101.64	101.87	101.64	1,239
January 13, 2026	99.51	100.19	100.19	100.19	99.51	5
January 12, 2026	100.71	100.7	100.7	100.81	99.87	15
January 09, 2026	101.25	100.71	100.71	101.25	100.71	17
January 08, 2026	98.2	100.52	100.52	100.52	98.2	1,813
January 07, 2026	100.41	100	100	100.41	100	108
January 06, 2026	99.98	100.1	100.1	100.1	99.98	15
January 05, 2026	100	99.51	99.51	100.36	99.51	5
January 02, 2026	99.55	101.27	101.27	101.28	99.55	816
December 31, 2025	101.07	100.23	100.25	101.07	100.17	727
December 30, 2025	99.32	100.69	100.56	100.69	99.32	14
December 29, 2025	100	100.38	100.38	100.44	99.91	40
December 24, 2025	99.45	99.72	99.72	99.72	99.45	4
December 23, 2025	97.77	99.26	99.26	99.45	97.77	368
December 22, 2025	98.21	99.37	99.37	99.47	98.01	239
December 19, 2025	98.84	99.75	99.75	99.75	98.84	79
December 18, 2025	98.94	99.42	99.42	99.42	98.71	198
December 17, 2025	98.01	98.73	98.73	98.73	98.01	157
December 16, 2025	98.63	98.67	98.67	98.88	98.46	85
December 15, 2025	97.92	98.19	98.19	98.19	97.86	2,932
December 12, 2025	95.9	97.56	96.75	97.71	95.9	43
December 11, 2025	97.66	98.07	98.07	98.27	97.66	52
December 10, 2025	98.23	98.23	98.23	98.23	98.23	4
December 09, 2025	99.17	99.17	99.17	99.17	99.17	6
December 08, 2025	100.93	99.46	99.31	100.93	98.82	892
December 05, 2025	100.85	100.15	99.44	100.85	100.03	11
December 04, 2025	101.51	100.95	100.95	102.04	100.95	64
December 03, 2025	101.32	100.64	100.64	101.32	100.64	367
December 02, 2025	102.19	102.19	102.19	102.19	102.19	367
December 01, 2025	105.81	104.96	104.96	105.81	104.96	1,153
November 28, 2025	106.59	106.21	106.21	106.59	106.21	12
November 26, 2025	105.59	105.59	105.59	105.59	105.59	12
November 25, 2025	105.66	104.67	104.67	105.66	104.67	77
November 24, 2025	104.99	104.27	104.27	104.99	103.46	70
November 21, 2025	101.79	103.44	103.54	103.81	101.79	13

Ameren Corporation (0HE2.L) LSE