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

Aquila European Renewables Plc (AERI.L)

LSE - LSE Delayed Price. Currency in EUR
0.8650+0.0100 (+1.17%)
At close: 04:28PM GMT
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20230.85500.87500.85500.86500.865013,987
Jan 25, 20230.86000.89500.85500.85500.85503,578,310
Jan 24, 20230.87000.87000.85500.86250.8625380,700
Jan 23, 20230.88000.88000.86000.87000.870013,738
Jan 20, 20230.87500.88000.86000.87000.87001,408,826
Jan 19, 20230.88000.89000.88000.88250.882520,409
Jan 18, 20230.89500.90000.88000.88750.887564,547
Jan 17, 20230.90500.90500.89000.89250.8925436,610
Jan 16, 20230.90000.90500.89000.89750.8975135,218
Jan 13, 20230.91500.91500.90000.91250.91252,056,490
Jan 12, 20230.91500.91900.91000.91250.9125681,870
Jan 11, 20230.91740.91740.91500.92250.9225260,200
Jan 10, 20230.92250.92250.91500.92000.9200126,280
Jan 09, 20230.92000.93000.91500.92250.9225104,223
Jan 06, 20230.92500.93000.92000.92250.92256,881
Jan 05, 20230.93000.93000.92000.92250.9225325,000
Jan 04, 20230.91630.92000.91630.92250.9225524,060
Jan 03, 20230.93000.93000.92000.92250.9225334,874
Dec 30, 20220.92000.92000.92000.92250.9225413,011
Dec 29, 20220.92000.93500.91770.92250.922588,015
Dec 28, 20220.93000.93000.92000.93500.9350200,000
Dec 23, 20220.94000.94000.94000.94000.9400-
Dec 22, 20220.93500.94000.93200.94250.942574,440
Dec 21, 20220.93500.93940.93000.93750.937583,200
Dec 20, 20220.94000.94000.94000.94500.945010,000
Dec 19, 20220.94000.96500.94000.94750.947566,697
Dec 16, 20220.95500.95500.94500.94750.947561,877
Dec 15, 20220.95500.97000.94500.96000.9600469,701
Dec 14, 20220.96500.96500.95500.96500.965062,900
Dec 13, 20220.96500.96500.96500.96500.965050,000
Dec 12, 20220.97000.99000.96810.97250.9725215,234
Dec 09, 20220.99500.99500.98180.98250.98254,006
Dec 08, 20220.98500.98500.97510.98250.982561,517
Dec 07, 20220.98000.98000.98000.98000.980083,127
Dec 06, 20220.98500.98500.98500.98500.9850-
Dec 05, 20220.98500.98500.98400.98500.985042,395
Dec 02, 20220.99500.99500.98500.98250.98254,659
Dec 01, 20220.99500.99500.99500.98250.98253,067
Nov 30, 20220.98000.99500.98000.98250.982594,170
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement