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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	43.33	40.65	40.65	43.33	40	148,643
September 04, 2025	43.8	41.25	41.25	43.8	40.52	3,108
September 03, 2025	43.9	42	42	44	42	6,390
September 02, 2025	41.4	42.5	42.5	42.5	41.4	11,868
September 01, 2025	42.02	43.1	43.1	43.1	42.02	40,973
August 29, 2025	42.46	43.1	43.1	43.1	42.46	26,641
August 28, 2025	42.1	43.6	43.6	45.8	42.1	51,438
August 27, 2025	44.5	43.85	43.85	47.9	43.85	49,844
August 26, 2025	47.14	44.75	44.75	47.14	44.5	2,204
August 22, 2025	44.1	44.6	44.6	45.54	44.1	15,713
August 21, 2025	44.39	45.6	45.6	47.22	44.39	6,933
August 20, 2025	44.5	45.5	45.5	45.5	44.5	19,200
August 19, 2025	46	46	46	46	44.39	646
August 18, 2025	44.3	45.05	45.05	45.62	44.3	55,666
August 15, 2025	44.4	44.85	44.85	45.54	44.4	458,703
August 14, 2025	46.7	46.15	46.15	46.7	44.9	715,887
August 13, 2025	47.22	46.5	45.82	47.9	46.3	24,445
August 12, 2025	47.52	47.05	46.36	47.52	47.05	22
August 11, 2025	49.12	47.05	46.36	49.12	47.05	2,159
August 08, 2025	46	48	47.29	50	46	5,003
August 07, 2025	50.96	48	48	52.2	46.06	19,753
August 06, 2025	50.96	49	49	50.96	49	4,000
August 05, 2025	46.6	48.6	48.6	48.6	46.5	17,282
August 04, 2025	45.5	48.4	48.4	52.2	45.5	21,266
August 01, 2025	49	48.4	48.4	49	48.4	20,000
July 31, 2025	50.86	48.85	48.85	50.86	45.5	15,582
July 30, 2025	48.4	48.4	48.4	48.4	48.4	0
July 29, 2025	46.4	48.2	48.2	48.2	46.4	1,397
July 28, 2025	52.6	49	49	52.6	45.4	186,358
July 25, 2025	52.93	54.2	54.2	54.2	52.93	12,300
July 24, 2025	55.32	54.2	54.2	55.32	52.6	29,249
July 23, 2025	53.8	53.8	53.8	53.8	53.8	0
July 22, 2025	53.8	53.8	53.8	53.8	53.8	0
July 21, 2025	53.8	53.8	53.8	53.8	53.8	0
July 18, 2025	52.63	54.2	54.2	55.8	52.63	7,017
July 17, 2025	52.66	53.8	53.8	55.32	52.6	49,996
July 16, 2025	52.66	53.4	53.4	53.8	52.66	22,507
July 15, 2025	55.32	54.4	54.4	55.32	54	7,003
July 14, 2025	55.32	54.2	54.2	55.32	54.2	3,803
July 11, 2025	52.66	53.3	53.3	55.8	52.66	3,590
July 10, 2025	56	53.8	53.8	56	52.6	14,416
July 09, 2025	52.8	54.4	54.4	56	52.8	35
July 08, 2025	52.86	54.4	54.4	56	52.8	165,941
July 07, 2025	56	54.4	54.4	56	54.4	2
July 04, 2025	55.32	53.8	53.8	55.32	52.66	39,577
July 03, 2025	54.2	54.2	54.2	54.2	54.2	0
July 02, 2025	55.32	53.8	53.8	55.8	53.8	3,487
July 01, 2025	55.8	53.4	53.4	55.8	53.4	8
June 30, 2025	52.86	53.8	53.8	55.8	52.86	413
June 27, 2025	55.32	54.4	54.4	55.8	53	55,387
June 26, 2025	53.62	53.2	53.2	53.8	52.6	3,432
June 25, 2025	55.32	53.8	53.8	55.8	52.6	1,959
June 24, 2025	55.8	53.3	53.3	55.8	53.3	150
June 23, 2025	55.32	53.8	53.8	55.8	53.8	98
June 20, 2025	55.8	54.2	54.2	55.8	52.66	34,875
June 19, 2025	53.59	53.8	53.8	55.32	53.59	1,190
June 18, 2025	53.8	52.8	52.8	53.8	52.8	15,000
June 17, 2025	53.37	53.3	53.3	55.8	53.3	254
June 16, 2025	54.18	54	54	55.8	53.76	28,030
June 13, 2025	55.78	54.5	54.5	55.78	54.5	1,364

Aquila European Renewables Income PLC (AERS.L) LSE