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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	39.5	38.95	38.95	39.5	38.95	5,000
September 30, 2025	38.44	37.6	37.6	39.1	37.6	50,669
September 29, 2025	36.41	37.6	37.6	39.9	36.41	11,086
September 26, 2025	39.24	37.95	37.95	39.9	36.25	152
September 25, 2025	36.25	37.85	37.85	39.24	36.25	7,842
September 24, 2025	38.2	36.85	36.85	38.2	36.02	77,671
September 23, 2025	40.76	39.5	39.5	41.5	38.2	10,236
September 22, 2025	40.47	39.5	39.5	41.5	38.2	50,750
September 19, 2025	38.54	38.54	38.54	38.54	38.54	2,272
September 18, 2025	38.54	38.54	38.54	38.54	38.54	13,514
September 17, 2025	38.54	40	40	41.6	38.5	4,835
September 16, 2025	39.5	38.7	38.7	42.9	38.4	44,991
September 15, 2025	42.25	40.65	40.65	42.25	39.5	23,591
September 12, 2025	39.1	41	41	42.25	39.1	15,589
September 11, 2025	42.9	41	41	42.9	41	8
September 10, 2025	42.9	41	41	42.9	39.5	23,553
September 09, 2025	42.45	41	41	42.9	41	595
September 08, 2025	42.9	41	41	42.9	39.1	6,146
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

Aquila European Renewables Income PLC (AERS.L) LSE