Aquila European Renewables Income PLC - AERI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.23	0.24	0.24	0.24	0.23	36
February 19, 2026	0.25	0.24	0.24	0.26	0.23	65,807
February 18, 2026	0.23	0.24	0.24	0.25	0.23	175,140
February 17, 2026	0.23	0.25	0.25	0.25	0.23	214,246
February 16, 2026	0.23	0.24	0.24	0.26	0.23	250
February 13, 2026	0.26	0.25	0.25	0.26	0.25	120,114
February 12, 2026	0.24	0.25	0.25	0.25	0.24	1,534
February 11, 2026	0.27	0.25	0.25	0.27	0.24	402,358
February 10, 2026	0.27	0.25	0.25	0.27	0.24	1.03M
February 09, 2026	0.27	0.26	0.26	0.27	0.24	135,057
February 06, 2026	0.24	0.26	0.26	0.27	0.24	117,833
February 05, 2026	0.27	0.27	0.27	0.27	0.27	99
February 04, 2026	0.26	0.27	0.27	0.27	0.25	73,643
February 03, 2026	0.27	0.27	0.27	0.27	0.26	517,338
February 02, 2026	0.28	0.27	0.27	0.28	0.27	43,240
January 30, 2026	0.26	0.27	0.27	0.28	0.26	2,014
January 29, 2026	0.27	0.27	0.27	0.28	0.26	644,579
January 28, 2026	0.28	0.26	0.26	0.28	0.26	16,285
January 27, 2026	0.27	0.27	0.27	0.27	0.27	187,000
January 26, 2026	0.26	0.27	0.27	0.28	0.26	75,580
January 23, 2026	0.27	0.27	0.27	0.28	0.27	46,404
January 22, 2026	0.27	0.27	0.27	0.28	0.27	10,076
January 21, 2026	0.27	0.27	0.27	0.29	0.27	110,614
January 20, 2026	0.31	0.27	0.27	0.31	0.27	459,125
January 19, 2026	0.38	0.37	0.37	0.38	0.37	41,061
January 16, 2026	0.38	0.35	0.35	0.38	0.35	48,863
January 15, 2026	0.38	0.36	0.36	0.38	0.35	112,103
January 14, 2026	0.38	0.38	0.38	0.38	0.36	8,713
January 13, 2026	0.38	0.37	0.37	0.38	0.37	48,158
January 12, 2026	0.35	0.36	0.36	0.38	0.35	20,585
January 09, 2026	0.35	0.36	0.36	0.36	0.35	21,322
January 08, 2026	0.38	0.36	0.36	0.38	0.36	122,954
January 07, 2026	0.35	0.36	0.36	0.36	0.35	105,954
January 06, 2026	0.36	0.36	0.36	0.36	0.36	0
January 05, 2026	0.36	0.36	0.36	0.36	0.36	0
January 02, 2026	0.35	0.36	0.36	0.38	0.35	26,240
December 31, 2025	0.36	0.37	0.37	0.37	0.36	105,714
December 30, 2025	0.36	0.36	0.36	0.36	0.36	8,800
December 29, 2025	0.36	0.36	0.36	0.37	0.36	9,200
December 24, 2025	0.38	0.37	0.37	0.38	0.36	5,041
December 23, 2025	0.36	0.36	0.36	0.36	0.36	118
December 22, 2025	0.35	0.36	0.36	0.36	0.35	32,367
December 19, 2025	0.36	0.36	0.36	0.36	0.36	0
December 18, 2025	0.36	0.36	0.36	0.36	0.36	205,091
December 17, 2025	0.36	0.36	0.36	0.36	0.36	160,000
December 16, 2025	0.36	0.36	0.36	0.36	0.36	570,148
December 15, 2025	0.36	0.36	0.36	0.37	0.36	91,851
December 12, 2025	0.37	0.36	0.36	0.37	0.36	63,273
December 11, 2025	0.36	0.36	0.36	0.36	0.35	70,016
December 10, 2025	0.36	0.37	0.37	0.37	0.36	791,905
December 09, 2025	0.36	0.37	0.37	0.37	0.36	15,815
December 08, 2025	0.36	0.36	0.36	0.36	0.36	0
December 05, 2025	0.36	0.36	0.36	0.36	0.36	0
December 04, 2025	0.36	0.36	0.36	0.36	0.36	16,907
December 03, 2025	0.37	0.36	0.36	0.37	0.36	108,944
December 02, 2025	0.36	0.36	0.36	0.36	0.36	0
December 01, 2025	0.36	0.37	0.37	0.37	0.36	409,671
November 28, 2025	0.34	0.37	0.37	0.38	0.34	1.68M
November 27, 2025	0.35	0.35	0.35	0.35	0.35	98,869
November 26, 2025	0.35	0.35	0.35	0.35	0.35	0

Aquila European Renewables Income PLC (AERI.L) LSE