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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	30.25	30.25	30.25	30.25	30.25	0
November 24, 2025	29	30.25	30.25	30.9	29	6,671
November 21, 2025	29.5	29	29	29.5	28.5	6,330
November 20, 2025	30.05	29.7	29.7	30.29	29.7	20,487
November 19, 2025	31.5	30.25	30.25	31.5	30.25	6
November 18, 2025	31.04	30.25	30.25	31.04	30.25	7,868
November 17, 2025	31.04	30.25	30.25	31.5	30.25	95
November 14, 2025	29	30.3	30.3	31.38	29	7,152
November 13, 2025	29.1	30.3	30.3	30.5	29.1	35,017
November 12, 2025	30.5	30	29.43	31	29.1	3.74M
November 11, 2025	29.97	30	29.43	31	28.79	38,866
November 10, 2025	29.79	28.5	27.96	30	28.32	84,907
November 07, 2025	27.63	29	29	30	27.63	77,293
November 06, 2025	30.22	28.5	28.5	31.43	27.7	101,161
November 05, 2025	35.9	31.1	31.1	35.9	30.32	203,867
November 04, 2025	34.13	35.4	35.4	37.5	34.13	12,131
November 03, 2025	38.5	36.15	36.15	38.5	35	11,485
October 31, 2025	37.4	37.4	37.4	37.4	37.4	0
October 30, 2025	38.97	37.65	37.65	39	37.65	42,440
October 29, 2025	37.7	38.3	38.3	39	37	22,549
October 28, 2025	37.6	37.65	37.65	40.4	36.6	88,441
October 27, 2025	38	39.35	39.35	39.35	38	40,000
October 24, 2025	38	39.65	39.65	41.9	38	198,047
October 23, 2025	38.1	39.4	39.4	41.05	38	136,562
October 22, 2025	39.9	40	40	41.62	37.1	156,019
October 21, 2025	40.1	40.55	40.55	41.9	40.1	4,345
October 20, 2025	40	40.95	40.95	40.95	40	5,609
October 17, 2025	40.1	40.55	40.55	41.54	40.1	8,138
October 16, 2025	40.3	40.4	40.4	41.9	40.3	727
October 15, 2025	40.12	40.3	40.3	40.3	40.12	8,150
October 14, 2025	42	42	42	42	40.4	25
October 13, 2025	41.9	41	41	42	40.1	726
October 10, 2025	40	41	41	41.91	40	15,081
October 09, 2025	40.3	40.6	40.6	41.9	40	22,841
October 08, 2025	42	40.9	40.9	42	40.9	800
October 07, 2025	41.9	40.6	40.6	41.9	40.6	69
October 06, 2025	41.9	40.95	40.95	41.9	40.95	319
October 03, 2025	41.6	40.95	40.95	41.9	40.95	6,000
October 02, 2025	39.1	40.75	40.75	41	39.1	59,403

Aquila European Renewables Income PLC (AERS.L) LSE