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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.5	20.95	20.95	22.9	20.6	138,356
February 19, 2026	22.28	21.45	21.45	22.9	21	19,468
February 18, 2026	22	21.5	21.5	22	21.16	10,033
February 17, 2026	22.4	21.9	21.9	22.4	21.4	153
February 16, 2026	21	22.45	22.45	23.9	21	614
February 13, 2026	21.3	21.95	21.95	21.95	21.3	32
February 12, 2026	21.56	22.1	22.1	22.1	21.56	14,400
February 11, 2026	21.88	22.7	22.7	22.7	21.88	224,665
February 10, 2026	23.25	21.75	21.75	23.9	21.3	21,122
February 09, 2026	23.9	22.7	22.7	23.9	22	58,768
February 06, 2026	23.3	22.5	22.5	24	21.9	199,350
February 05, 2026	23.3	24.1	24.1	24.9	23.3	277
February 04, 2026	23.7	26	26	26.9	23.7	2,549
February 03, 2026	25.36	25.15	25.15	26.55	23.44	24,858
February 02, 2026	23.32	25.35	25.35	26.59	23.3	20,564
January 30, 2026	23.35	23.75	23.75	23.75	23.35	2,084
January 29, 2026	23.4	24.25	24.25	25.2	23.4	14,558
January 28, 2026	24	25.15	25.15	26.9	24	213
January 27, 2026	26.73	25.15	26.9	26.9	23.4	638
January 26, 2026	24.1	25.15	25.15	25.36	24.1	37,183
January 23, 2026	26.24	25.25	25.25	26.24	25.25	18
January 22, 2026	24.3	24.65	24.65	26	24.3	3,980
January 21, 2026	23.54	24.2	24.2	26.9	23.5	120,297
January 20, 2026	27	24.8	24.8	27	23.6	86,887
January 19, 2026	33.8	32.3	32.3	34.2	30.6	332,488
January 16, 2026	30.76	32.4	32.4	34.2	30.6	51,514
January 15, 2026	32.44	32.4	32.4	34.2	32.4	9,365
January 14, 2026	34	34	34	34	30.96	12,606
January 13, 2026	31	32.8	32.8	34	31	13,980
January 12, 2026	30.91	30.6	30.6	30.91	30.6	642
January 09, 2026	30.8	30.8	30.8	30.8	30.8	360
January 08, 2026	30.8	30.8	30.8	30.8	30.8	3,981
January 07, 2026	30.9	32.3	32.3	32.3	30.9	6,942
January 06, 2026	31.6	31.1	31.1	31.6	30.6	569
January 05, 2026	32.5	32.5	32.5	32.5	32.5	0
January 02, 2026	34	32.5	32.5	34	32.5	26
December 31, 2025	31	31	31	34.5	31	16,607
December 30, 2025	31.11	31.2	31.2	32.2	31	12,069
December 29, 2025	33.15	32.4	32.4	33.15	32.4	2
December 24, 2025	30.9	32.4	32.4	32.4	30.9	24
December 23, 2025	30.9	32.3	32.3	32.3	30.9	27,236
December 22, 2025	31.81	32.3	32.3	32.3	31.75	132,468
December 19, 2025	30.9	32.3	32.3	32.3	30.9	20,679
December 18, 2025	31.97	32.3	32.3	33.7	30.9	200,108
December 17, 2025	32.55	32.55	32.55	32.55	32.55	0
December 16, 2025	33.42	32.55	32.55	33.42	32.55	60,589
December 15, 2025	30.9	32.55	32.55	33.51	30.9	31,399
December 12, 2025	30.9	32.55	32.55	32.55	30.9	4,234
December 11, 2025	32.5	32.55	32.55	34.2	30.8	11,222
December 10, 2025	33.59	32.55	32.55	33.59	32.55	962
December 09, 2025	32.6	32.65	32.65	32.65	32.6	200
December 08, 2025	34.2	32.6	32.6	34.2	31	20,601
December 05, 2025	34.2	32.6	32.6	34.2	32.6	31
December 04, 2025	31.1	32.6	32.6	34.2	31.1	29
December 03, 2025	0.31	0.33	0.33	0.33	0.31	50,000
December 02, 2025	0.34	0.33	0.33	0.34	0.33	138,317
December 01, 2025	0.34	0.33	0.33	0.34	0.31	85,498
November 28, 2025	29.1	32	32	33	29.1	68,023
November 27, 2025	31.04	30.25	30.25	31.04	29.13	173,342
November 26, 2025	29.1	30.25	30.25	30.67	29.1	17,783

Aquila European Renewables Income PLC (AERS.L) LSE