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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	0.52	0.53	0.53	0.53	0.51	1.14M
August 14, 2025	0.52	0.53	0.53	0.53	0.52	1.06M
August 13, 2025	0.53	0.54	0.53	0.54	0.53	38,239
August 12, 2025	0.53	0.53	0.52	0.54	0.52	359,527
August 11, 2025	0.53	0.53	0.53	0.54	0.53	402,429
August 08, 2025	0.54	0.54	0.53	0.54	0.52	129,748
August 07, 2025	0.54	0.53	0.52	0.54	0.53	584,748
August 06, 2025	0.54	0.53	0.52	0.54	0.53	210,000
August 05, 2025	0.52	0.54	0.53	0.55	0.52	25,811
August 04, 2025	0.56	0.54	0.53	0.56	0.54	29,610
August 01, 2025	0.53	0.54	0.53	0.56	0.53	331,928
July 31, 2025	0.56	0.55	0.54	0.56	0.54	94,746
July 30, 2025	0.57	0.55	0.55	0.57	0.55	13,658
July 29, 2025	0.55	0.56	0.56	0.56	0.55	119
July 28, 2025	0.53	0.56	0.56	0.6	0.53	429,582
July 25, 2025	0.61	0.62	0.62	0.62	0.61	100,000
July 24, 2025	0.62	0.62	0.62	0.62	0.61	480,542
July 23, 2025	0.61	0.61	0.61	0.62	0.61	100,000
July 22, 2025	0.62	0.62	0.62	0.62	0.62	150,090
July 21, 2025	0.61	0.61	0.61	0.62	0.61	37,794
July 18, 2025	0.61	0.62	0.62	0.62	0.61	8,683
July 17, 2025	0.61	0.62	0.62	0.62	0.61	15,009
July 16, 2025	0.61	0.62	0.62	0.62	0.61	213,264
July 15, 2025	0.61	0.62	0.62	0.62	0.61	18,000
July 14, 2025	0.62	0.62	0.62	0.62	0.61	24,442
July 11, 2025	0.61	0.62	0.62	0.62	0.61	11,760
July 10, 2025	0.62	0.61	0.61	0.62	0.61	488,016
July 09, 2025	0.61	0.61	0.61	0.61	0.61	469,933
July 08, 2025	0.62	0.62	0.62	0.62	0.62	710,375
July 07, 2025	0.63	0.62	0.62	0.64	0.62	50,961

Aquila European Renewables Income PLC (AERI.L) LSE