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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	102.88	104.03	104.03	104.03	102.88	3
November 19, 2025	104.76	103.79	103.79	104.76	103.79	155
November 18, 2025	105.4	105.31	105.31	105.82	105.31	11,260
November 17, 2025	105.16	105.11	105.11	105.43	105.11	55
November 14, 2025	104.87	104.86	104.86	104.87	104.86	64
November 13, 2025	104.62	104.98	104.98	104.98	104.62	27
November 12, 2025	105.39	105.27	105.27	105.39	105.27	5
November 11, 2025	103.78	104.88	104.88	104.88	103.78	69
November 10, 2025	104.14	103.92	103.92	104.5	103.92	51
November 07, 2025	103.05	104.3	104.3	104.58	102.99	199
November 06, 2025	102.44	103.8	103.8	103.8	102.44	73
November 05, 2025	102.4	102.47	102.47	102.47	102.4	13
November 04, 2025	101.79	101.79	101.79	101.79	101.79	71
November 03, 2025	101.47	100.56	100.56	101.48	100.37	221
October 31, 2025	101.65	102.31	101.82	102.6	101.65	1
October 30, 2025	102.9	102.79	102.79	102.9	102.79	17
October 29, 2025	102.83	101.99	101.99	103.47	101.99	119
October 28, 2025	104.34	103.53	103.53	104.34	103.41	171
October 27, 2025	104.2	104.73	104.73	104.73	103.68	434
October 24, 2025	105.09	104.83	104.83	105.09	104.17	73
October 23, 2025	105.52	104.71	104.71	105.52	104.71	32
October 22, 2025	104.85	105.59	105.59	105.59	104.85	31
October 21, 2025	105.13	105.17	105.17	105.17	105.13	325
October 20, 2025	106.48	105.82	105.82	106.65	105.75	327
October 17, 2025	103.58	105.2	105.2	105.57	103.58	6
October 16, 2025	104.87	105.67	105.67	105.85	104.87	359
October 15, 2025	104.72	104.8	104.8	104.8	104.72	376
October 14, 2025	104.48	104.3	104.3	104.48	103.48	4,438
October 13, 2025	103.63	104.48	104.48	104.48	103.09	69
October 10, 2025	102.78	104.13	104.13	104.18	102.78	11
October 09, 2025	103.43	104.01	104.01	104.01	103.43	10
October 08, 2025	104.35	103.65	103.65	104.35	103.63	10
October 07, 2025	104.23	105.65	105.65	105.65	104.23	223
October 06, 2025	104.58	104.44	104.44	104.8	104.43	384
October 03, 2025	102.68	103.66	103.66	103.66	102.68	4
October 02, 2025	102.98	103.21	103.21	103.21	102.95	153
October 01, 2025	104.33	104.39	104.39	104.39	104.2	120
September 30, 2025	103.83	104.25	104.25	104.32	103.83	341
September 29, 2025	101.97	102.28	102.28	102.28	101.97	6
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

Ameren Corporation (0HE2.L) LSE