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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	0.34	0.35	0.35	0.35	0.34	22,003
November 24, 2025	0.34	0.34	0.34	0.34	0.34	55,204
November 21, 2025	0.34	0.35	0.35	0.35	0.34	14,400
November 20, 2025	0.35	0.35	0.35	0.36	0.35	1.05M
November 19, 2025	0.34	0.35	0.35	0.35	0.34	142,908
November 18, 2025	0.35	0.35	0.35	0.35	0.35	13,142
November 17, 2025	0.35	0.35	0.35	0.35	0.35	12,000
November 14, 2025	0.36	0.35	0.35	0.36	0.34	45,287
November 13, 2025	0.35	0.35	0.35	0.36	0.34	114,625
November 12, 2025	0.35	0.36	0.35	0.36	0.34	5.94M
November 11, 2025	0.34	0.34	0.34	0.35	0.33	57,727
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

Aquila European Renewables Income PLC (AERI.L) LSE