Aquila European Renewables Income PLC (AERI.L) LSE

0.34

+0.0115(+3.52%)

Updated at November 10 05:10PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	0.34	0.34	0.34	0.34	0.33	120,261
November 07, 2025	0.34	0.33	0.33	0.34	0.32	48.82M
November 06, 2025	0.36	0.33	0.33	0.36	0.32	384,895
November 05, 2025	0.38	0.35	0.35	0.38	0.34	635,075
November 04, 2025	0.4	0.4	0.4	0.43	0.4	2.15M
November 03, 2025	0.43	0.42	0.42	0.43	0.41	112,315
October 31, 2025	0.41	0.41	0.41	0.41	0.4	50,886
October 30, 2025	0.42	0.41	0.41	0.42	0.41	102,060
October 29, 2025	0.42	0.41	0.41	0.44	0.41	302,531
October 28, 2025	0.44	0.42	0.42	0.44	0.42	1.08M
October 27, 2025	0.44	0.44	0.44	0.44	0.43	46,165
October 24, 2025	0.45	0.45	0.45	0.46	0.43	52,759
October 23, 2025	0.47	0.45	0.45	0.47	0.45	1.79M
October 22, 2025	0.47	0.47	0.47	0.47	0.46	20,818
October 21, 2025	0.46	0.46	0.46	0.47	0.46	89,300
October 20, 2025	0.46	0.46	0.46	0.46	0.46	56,915
October 17, 2025	0.46	0.47	0.47	0.47	0.46	24,072
October 16, 2025	0.47	0.47	0.47	0.47	0.46	515,000
October 15, 2025	0.47	0.47	0.47	0.47	0.47	500,056
October 14, 2025	0.45	0.47	0.47	0.48	0.45	10,257
October 13, 2025	0.47	0.47	0.47	0.48	0.46	279,709
October 10, 2025	0.45	0.47	0.47	0.47	0.45	6,838
October 09, 2025	0.45	0.46	0.46	0.46	0.45	114,103
October 08, 2025	0.47	0.47	0.47	0.47	0.47	6,838
October 07, 2025	0.47	0.47	0.47	0.47	0.46	40,000
October 06, 2025	0.47	0.47	0.47	0.47	0.46	42,712
October 03, 2025	0.47	0.47	0.47	0.48	0.47	40,000
October 02, 2025	0.44	0.47	0.47	0.47	0.44	477,831
October 01, 2025	0.43	0.44	0.44	0.45	0.43	858,039
September 30, 2025	0.43	0.42	0.42	0.43	0.42	1.37M
September 29, 2025	0.42	0.42	0.42	0.43	0.42	2.06M
September 26, 2025	0.42	0.42	0.42	0.43	0.42	1.1M
September 25, 2025	0.42	0.42	0.42	0.43	0.42	1.16M
September 24, 2025	0.43	0.42	0.42	0.43	0.41	33.55M
September 23, 2025	0.44	0.43	0.43	0.44	0.42	352,951
September 22, 2025	0.44	0.45	0.45	0.45	0.44	316,378
September 19, 2025	0.44	0.45	0.45	0.45	0.44	18,061
September 18, 2025	0.44	0.45	0.45	0.45	0.44	1.05M
September 17, 2025	0.45	0.44	0.44	0.45	0.44	503,623
September 16, 2025	0.46	0.45	0.45	0.46	0.44	178,612
September 15, 2025	0.46	0.46	0.46	0.47	0.46	586,496
September 12, 2025	0.48	0.47	0.47	0.48	0.47	2
September 11, 2025	0.47	0.47	0.47	0.47	0.47	0
September 10, 2025	0.46	0.46	0.46	0.47	0.46	512,538
September 09, 2025	0.48	0.46	0.46	0.49	0.46	296,269
September 08, 2025	0.46	0.47	0.47	0.48	0.46	62,541
September 05, 2025	0.47	0.47	0.47	0.48	0.46	251,795
September 04, 2025	0.47	0.48	0.48	0.48	0.47	500,017
September 03, 2025	0.48	0.48	0.48	0.48	0.47	556,823
September 02, 2025	0.49	0.49	0.49	0.49	0.48	251,409
September 01, 2025	0.5	0.49	0.49	0.5	0.48	939,630
August 29, 2025	0.5	0.49	0.49	0.5	0.48	142,900
August 28, 2025	0.5	0.51	0.51	0.52	0.5	252,715
August 27, 2025	0.52	0.51	0.51	0.53	0.5	40,000
August 26, 2025	0.53	0.52	0.52	0.53	0.51	40,000
August 22, 2025	0.51	0.52	0.52	0.52	0.51	52,000
August 21, 2025	0.52	0.53	0.53	0.53	0.52	274,139
August 20, 2025	0.52	0.53	0.53	0.53	0.52	90,704
August 19, 2025	0.52	0.53	0.53	0.53	0.52	12,146
August 18, 2025	0.52	0.53	0.53	0.53	0.52	12,171