Aquila European Renewables PLC Registered AERI
LSE · United Kingdom · Miscellaneous
€0.1630-0.01 (-4.12%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.17 | -0.29% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-09-29 | €0.17 | +0.29% | €0.18 | €0.18 | €0.17 | 84 |
| 2026-09-28 | €0.17 | +0.89% | €0.17 | €0.18 | €0.16 | 18.86K |
| 2026-09-25 | €0.17 | -2.60% | €0.17 | €0.18 | €0.17 | 2.06M |
| 2026-09-24 | €0.17 | -1.14% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-09-23 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-09-22 | €0.17 | 0.00% | €0.18 | €0.18 | €0.18 | 131 |
| 2026-09-21 | €0.17 | 0.00% | €0.18 | €0.18 | €0.18 | 759 |
| 2026-09-18 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 4.00K |
| 2026-09-17 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 19.18K |
| 2026-09-16 | €0.17 | +0.86% | €0.17 | €0.17 | €0.17 | 4.90K |
| 2026-09-15 | €0.17 | +2.06% | €0.18 | €0.18 | €0.18 | 115 |
| 2026-09-14 | €0.17 | -3.13% | €0.17 | €0.17 | €0.17 | 35.03K |
| 2026-09-11 | €0.18 | +2.03% | €0.17 | €0.17 | €0.17 | 2.56K |
| 2026-09-10 | €0.17 | 0.00% | €0.18 | €0.18 | €0.18 | 240 |
| 2026-09-09 | €0.17 | -2.55% | €0.18 | €0.18 | €0.17 | 3.36M |
| 2026-09-08 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 0 |
| 2026-09-07 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 3.30K |
| 2026-09-04 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 0 |
| 2026-09-03 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 8.40K |
| 2026-09-02 | €0.18 | -0.84% | €0.18 | €0.18 | €0.17 | 52.80K |
| 2026-09-01 | €0.18 | +1.14% | €0.18 | €0.18 | €0.18 | 300.93K |
| 2026-08-28 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 0 |
| 2026-08-27 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 0 |
| 2026-08-26 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 235 |
| 2026-08-25 | €0.18 | 0.00% | €0.17 | €0.17 | €0.17 | 1.50K |
| 2026-08-24 | €0.18 | -0.56% | €0.18 | €0.18 | €0.17 | 318.44K |
| 2026-08-21 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 25.02K |
| 2026-08-20 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 26.81K |
| 2026-08-19 | €0.18 | +3.21% | €0.18 | €0.18 | €0.17 | 12.75K |
| 2026-08-18 | €0.17 | -3.11% | €0.17 | €0.18 | €0.17 | 79.91K |
| 2026-08-17 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 144 |
| 2026-08-14 | €0.18 | +4.12% | €0.17 | €0.18 | €0.17 | 184.69K |
| 2026-08-13 | €0.17 | -1.45% | €0.17 | €0.17 | €0.17 | 4.66K |
| 2026-08-12 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-08-11 | €0.17 | +1.47% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-08-10 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 160.76K |
| 2026-08-07 | €0.17 | -0.29% | €0.17 | €0.17 | €0.17 | 295.00K |
| 2026-08-06 | €0.17 | +0.29% | €0.17 | €0.17 | €0.17 | 45.64K |
| 2026-08-05 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 12 |
| 2026-08-04 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 290.00K |
| 2026-08-03 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 40.00K |
| 2026-07-31 | €0.17 | +0.59% | €0.16 | €0.17 | €0.16 | 10.18K |
| 2026-07-30 | €0.17 | +0.90% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-07-29 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-07-28 | €0.17 | +0.90% | €0.17 | €0.17 | €0.17 | 9.41K |
| 2026-07-27 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 3.80K |
| 2026-07-24 | €0.17 | 0.00% | €0.16 | €0.16 | €0.16 | 1.21K |
| 2026-07-23 | €0.17 | -0.60% | €0.17 | €0.17 | €0.17 | 35 |
| 2026-07-22 | €0.17 | -0.60% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-07-21 | €0.17 | +1.82% | €0.17 | €0.17 | €0.17 | 609.48K |
| 2026-07-20 | €0.17 | +0.61% | €0.17 | €0.17 | €0.16 | 4.02K |
| 2026-07-17 | €0.16 | -0.61% | €0.17 | €0.17 | €0.16 | 404.07K |
| 2026-07-16 | €0.17 | +0.61% | €0.17 | €0.17 | €0.16 | 6.07M |
| 2026-07-15 | €0.16 | 0.00% | €0.16 | €0.16 | €0.16 | 5.00K |
| 2026-07-14 | €0.16 | +0.61% | €0.17 | €0.17 | €0.16 | 66.22K |
| 2026-07-13 | €0.16 | -3.83% | €0.17 | €0.17 | €0.16 | 130.80K |
| 2026-07-10 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 670.08K |
| 2026-07-09 | €0.17 | +1.19% | €0.17 | €0.17 | €0.17 | 18.85K |
| 2026-07-08 | €0.17 | -1.47% | €0.17 | €0.17 | €0.17 | 258.20K |
| 2026-07-07 | €0.17 | +0.89% | €0.17 | €0.17 | €0.16 | 500.13K |
| 2026-07-06 | €0.17 | -2.32% | €0.17 | €0.17 | €0.17 | 7 |
| 2026-07-03 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-07-02 | €0.17 | +0.58% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-07-01 | €0.17 | -2.56% | €0.17 | €0.17 | €0.16 | 50.05K |
| 2026-06-30 | €0.18 | 0.00% | €0.17 | €0.18 | €0.17 | 988 |
| 2026-06-29 | €0.18 | +6.02% | €0.16 | €0.18 | €0.16 | 20.15K |
| 2026-06-26 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-06-25 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 2.60K |
| 2026-06-24 | €0.17 | +5.40% | €0.17 | €0.17 | €0.17 | 4.67M |
| 2026-06-23 | €0.16 | +2.27% | €0.16 | €0.17 | €0.15 | 48.53K |
| 2026-06-22 | €0.15 | -2.22% | €0.15 | €0.17 | €0.15 | 113.48K |
| 2026-06-19 | €0.16 | -0.94% | €0.16 | €0.16 | €0.16 | 0 |
| 2026-06-18 | €0.16 | -1.24% | €0.15 | €0.15 | €0.15 | 9.87K |
| 2026-06-17 | €0.16 | +2.22% | €0.17 | €0.17 | €0.16 | 37.36K |
| 2026-06-16 | €0.16 | -1.87% | €0.16 | €0.17 | €0.16 | 3.47K |
| 2026-06-15 | €0.16 | -4.46% | €0.17 | €0.17 | €0.17 | 41.86K |
| 2026-06-12 | €0.17 | +2.13% | €0.16 | €0.17 | €0.16 | 3.55K |
| 2026-06-11 | €0.16 | +2.49% | €0.17 | €0.17 | €0.17 | 102.00K |
| 2026-06-10 | €0.16 | 0.00% | €0.17 | €0.17 | €0.16 | 105.36K |
| 2026-06-09 | €0.16 | -0.31% | €0.16 | €0.16 | €0.16 | 73.89K |
| 2026-06-08 | €0.16 | +1.26% | €0.17 | €0.17 | €0.15 | 2.29K |
| 2026-06-05 | €0.16 | +5.65% | €0.14 | €0.17 | €0.14 | 27.73K |
| 2026-06-04 | €0.15 | -2.27% | €0.15 | €0.15 | €0.15 | 56.66K |
| 2026-06-03 | €0.15 | -0.32% | €0.15 | €0.15 | €0.15 | 30.81K |
| 2026-06-02 | €0.15 | +1.98% | €0.16 | €0.16 | €0.15 | 30.05K |
| 2026-06-01 | €0.15 | -4.11% | €0.16 | €0.16 | €0.15 | 155.70K |
| 2026-05-29 | €0.16 | +0.64% | €0.16 | €0.16 | €0.16 | 51.00K |
| 2026-05-28 | €0.16 | +3.29% | €0.16 | €0.16 | €0.16 | 0 |
| 2026-05-27 | €0.15 | -3.49% | €0.17 | €0.17 | €0.15 | 811.39K |