Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Aquila European Renewables Plc (AERI.L)

LSE - LSE Delayed Price. Currency in EUR
0.9825-0.0050 (-0.51%)
At close: 12:14PM GMT
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20220.00000.00000.00000.98250.9825650,000
Nov 29, 20220.99300.99300.99000.98750.987586,785
Nov 28, 20220.98000.99500.98000.98750.98751,091
Nov 25, 20220.98020.98020.98020.98750.987510,580
Nov 24, 20220.99001.00000.97500.98750.9875336,421
Nov 23, 20220.99500.99500.99500.99500.995053,205
Nov 22, 20221.01001.01001.01001.00251.002545,000
Nov 21, 20220.99501.01000.99501.00251.0025391,077
Nov 18, 20220.98500.99500.97960.98250.982524,125
Nov 17, 20220.99000.99500.97700.98250.982521,644
Nov 17, 20220.011372 Dividend
Nov 16, 20220.99501.00000.97500.98750.9761134,501
Nov 15, 20220.98001.00000.97700.98500.9737180,971
Nov 14, 20221.00001.00000.98200.99000.978676,492
Nov 11, 20221.00001.00001.00001.00000.988543,809
Nov 10, 20220.99001.00000.99000.99250.981150,002
Nov 09, 20220.98000.99000.97200.98000.968720,298
Nov 08, 20220.96000.99000.96000.98000.9687483,661
Nov 07, 20220.94000.96000.93550.95500.9440294,796
Nov 04, 20220.90000.93500.90000.93000.91934,462,796
Nov 03, 20220.89000.89840.89000.88750.877312,140
Nov 02, 20220.89500.89500.89500.88750.87738
Nov 01, 20220.87000.88500.87000.88500.87489,502
Oct 31, 20220.88250.88250.88250.88250.8723-
Oct 28, 20220.86000.89500.86000.88000.86992,954,234
Oct 27, 20220.87000.89370.87000.87750.86741,113,952
Oct 26, 20220.88000.89000.88000.87500.8649211,500
Oct 25, 20220.88000.88000.85620.88000.869957,144
Oct 24, 20220.85500.86000.85000.86750.8575120,161
Oct 21, 20220.85000.86000.84000.85500.8452161,006
Oct 20, 20220.85250.86450.84980.85250.842746,296
Oct 19, 20220.85000.85250.82000.85250.84275,515,205
Oct 18, 20220.86000.88000.85000.86500.8550363,671
Oct 17, 20220.87000.87000.86100.87000.860022,083
Oct 14, 20220.88000.88000.87000.87000.8600269,318
Oct 13, 20220.89000.89000.85150.87000.8600278,024
Oct 12, 20220.88000.92000.86500.89000.8798699,618
Oct 11, 20220.89000.89000.89000.90500.8946125
Oct 10, 20220.90000.92500.88000.90750.8970173,908
Oct 07, 20220.91750.91750.90500.92000.90943,890,575
Oct 06, 20220.92000.93000.90500.91500.9045138,910
Oct 05, 20220.94000.95500.92000.93750.9267150,202
Oct 04, 20220.94000.96000.94000.94500.9341135,640
Oct 03, 20220.95250.96500.94000.94500.934158,158
Sep 30, 20220.94000.96110.94000.95000.939160,500
Sep 29, 20220.97000.97000.93500.94250.9316277,225
Sep 28, 20220.99001.02000.97000.97250.9613158,319
Sep 27, 20220.99001.01000.99001.00000.98851,205,513
Sep 26, 20221.00001.00000.99000.99000.978678,180
Sep 23, 20221.02001.02001.00001.01000.99847,979
Sep 22, 20221.01001.02501.01001.01501.003366,695
Sep 21, 20221.02501.03651.02401.03001.0181166,523
Sep 20, 20221.04001.04001.02501.03001.0181182,392
Sep 16, 20221.02221.03501.02221.03001.0181184,931
Sep 15, 20221.04001.04001.04001.03001.0181558,593
Sep 14, 20221.02501.02501.00201.03001.0181541,000
Sep 13, 20221.04001.04001.02001.03001.018178,684
Sep 12, 20221.03001.03001.01771.03001.0181117,854
Sep 09, 20221.01001.02501.00001.02001.00838,408,170
Sep 08, 20221.02691.02691.02501.02001.0083141,244
Sep 07, 20221.03001.03001.02501.02001.008324,601
Sep 06, 20221.01801.02501.01001.02001.0083446,728
Sep 05, 20221.01001.03001.01001.02001.0083267,776
Sep 02, 20221.03001.03001.01801.02001.008387,383
Sep 01, 20221.01771.03001.01771.02001.008352,154
Aug 31, 20221.01351.01771.01351.02001.008350,400
Aug 30, 20221.01001.02001.00771.01000.9984104,885
Aug 26, 20221.01001.01001.01001.00500.9934211,701
Aug 25, 20220.99001.01000.99001.00000.9885371,736
Aug 24, 20221.00001.01000.99721.00000.988515,657
Aug 23, 20220.99001.00690.99001.00000.98853,699,348
Aug 22, 20220.99311.00000.99311.00000.988583,000
Aug 19, 20221.01001.02001.00001.00000.98851,206,377
Aug 18, 20221.02001.02001.00981.01000.9984749,983
Aug 17, 20221.02001.02001.02001.00000.9885-
Aug 16, 20221.00501.00501.00001.01000.998478,000
Aug 15, 20221.00001.01000.99001.00000.9885101,329
Aug 12, 20221.02001.02001.01001.01000.998477,656
Aug 11, 20221.01001.01001.00001.01000.998450,370
Aug 11, 20220.011036 Dividend
Aug 10, 20221.00001.02001.00001.01000.987510,146
Aug 09, 20221.02001.02001.01001.01000.987511,644
Aug 08, 20221.02001.02001.00001.01000.987577,253
Aug 05, 20221.01001.02001.00101.00500.98261,685,715
Aug 04, 20221.02001.02001.00001.01000.987534,994
Aug 03, 20221.01001.02001.00001.01000.987556,051
Aug 02, 20221.02001.02001.01001.01000.987588,430
Aug 01, 20221.00001.00001.00001.01000.987518,000
Jul 29, 20221.01001.01001.01001.01000.987562,500
Jul 28, 20221.01001.01001.01001.01000.987520,000
Jul 27, 20221.01001.01001.00001.01000.987553,240
Jul 26, 20221.01001.02001.01001.01000.9875164,603
Jul 25, 20221.01001.01001.01001.01000.9875106,985
Jul 22, 20221.01001.02001.00001.00500.9826771,775
Jul 21, 20221.02001.02001.00001.01000.9875261,643
Jul 20, 20221.01001.03001.01001.01500.992361,917
Jul 19, 20221.01001.01501.01001.01500.992347,363
Jul 18, 20221.01001.01001.01001.01500.992336,800
Jul 15, 20221.02001.02001.02001.02000.9972-
Jul 14, 20221.02001.02001.00001.01000.987567,770
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement