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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Aquila European Renewables Income PLC (AERI.L) LSE