Shares Magazine
€0.45-0.02 (-3.79%)16 Sep 2025, 16:22
Aquila European Renewables PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2025 | €0.46 | €0.47 | €0.46 | €0.46 | 586,496 |
| Sep 12, 2025 | €0.48 | €0.48 | €0.48 | €0.47 | 2 |
| Sep 10, 2025 | €0.46 | €0.47 | €0.46 | €0.46 | 280,009 |
| Sep 9, 2025 | €0.48 | €0.48 | €0.46 | €0.46 | 296,269 |
| Sep 8, 2025 | €0.46 | €0.48 | €0.46 | €0.47 | 62,541 |
| Sep 5, 2025 | €0.47 | €0.48 | €0.46 | €0.47 | 251,794 |
| Sep 4, 2025 | €0.47 | €0.47 | €0.47 | €0.48 | 500,017 |
| Sep 3, 2025 | €0.48 | €0.48 | €0.47 | €0.47 | 556,823 |
| Sep 2, 2025 | €0.49 | €0.49 | €0.48 | €0.48 | 251,409 |
| Sep 1, 2025 | €0.49 | €0.49 | €0.48 | €0.49 | 939,630 |
| Aug 29, 2025 | €0.50 | €0.50 | €0.48 | €0.49 | 142,900 |
| Aug 28, 2025 | €0.51 | €0.52 | €0.50 | €0.51 | 252,715 |
| Aug 27, 2025 | €0.52 | €0.53 | €0.50 | €0.51 | 6,312 |
| Aug 26, 2025 | €0.53 | €0.53 | €0.51 | €0.52 | 21,396 |
| Aug 22, 2025 | €0.51 | €0.51 | €0.51 | €0.52 | 40,000 |
| Aug 21, 2025 | €0.52 | €0.52 | €0.52 | €0.53 | 274,139 |
| Aug 20, 2025 | €0.52 | €0.52 | €0.52 | €0.53 | 68,704 |
| Aug 19, 2025 | €0.52 | €0.52 | €0.52 | €0.53 | 7,911 |
| Aug 18, 2025 | €0.52 | €0.53 | €0.52 | €0.53 | 12,171 |
| Aug 15, 2025 | €0.52 | €0.53 | €0.51 | €0.53 | 1,138,023 |
| Aug 14, 2025 | €0.52 | €0.53 | €0.52 | €0.53 | 1,058,651 |
| Aug 13, 2025 | €0.53 | €0.53 | €0.53 | €0.54 | 38,238 |
| Aug 12, 2025 | €0.53 | €0.54 | €0.52 | €0.53 | 359,526 |
| Aug 11, 2025 | €0.53 | €0.54 | €0.53 | €0.53 | 402,429 |
| Aug 8, 2025 | €0.52 | €0.54 | €0.52 | €0.54 | 129,748 |
| Aug 7, 2025 | €0.53 | €0.54 | €0.53 | €0.53 | 584,748 |
| Aug 6, 2025 | €0.54 | €0.54 | €0.53 | €0.53 | 210,000 |
| Aug 5, 2025 | €0.52 | €0.55 | €0.52 | €0.54 | 25,811 |
| Aug 4, 2025 | €0.56 | €0.56 | €0.54 | €0.54 | 29,610 |
| Aug 1, 2025 | €0.55 | €0.56 | €0.53 | €0.54 | 331,928 |
| Jul 31, 2025 | €0.54 | €0.56 | €0.54 | €0.55 | 94,746 |
| Jul 30, 2025 | €0.57 | €0.57 | €0.56 | €0.55 | 6,858 |
| Jul 29, 2025 | €0.55 | €0.55 | €0.55 | €0.56 | 119 |
| Jul 28, 2025 | €0.53 | €0.60 | €0.53 | €0.56 | 429,529 |
| Jul 25, 2025 | €0.61 | €0.62 | €0.61 | €0.62 | 76,465 |
| Jul 24, 2025 | €0.61 | €0.62 | €0.61 | €0.62 | 480,542 |
| Jul 23, 2025 | €0.62 | €0.62 | €0.61 | €0.61 | 25,799 |
| Jul 22, 2025 | €0.62 | €0.62 | €0.62 | €0.61 | 150,090 |
| Jul 21, 2025 | €0.61 | €0.62 | €0.61 | €0.61 | 37,760 |
| Jul 18, 2025 | €0.61 | €0.62 | €0.61 | €0.61 | 8,647 |
| Jul 17, 2025 | €0.61 | €0.61 | €0.61 | €0.61 | 7,508 |
| Jul 16, 2025 | €0.61 | €0.62 | €0.61 | €0.61 | 213,263 |
| Jul 15, 2025 | €0.61 | €0.61 | €0.61 | €0.62 | 9,000 |
| Jul 14, 2025 | €0.61 | €0.62 | €0.61 | €0.62 | 24,442 |
| Jul 11, 2025 | €0.61 | €0.61 | €0.61 | €0.62 | 5,880 |
| Jul 10, 2025 | €0.62 | €0.62 | €0.61 | €0.61 | 488,015 |
| Jul 9, 2025 | €0.61 | €0.61 | €0.61 | €0.61 | 469,933 |
| Jul 8, 2025 | €0.62 | €0.62 | €0.62 | €0.62 | 710,374 |
| Jul 7, 2025 | €0.63 | €0.64 | €0.62 | €0.62 | 50,959 |
| Jul 4, 2025 | €0.62 | €0.62 | €0.62 | €0.63 | 102,636 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 230.60 | 14.96 |
| Kier Group PLC | 204.69 | 6.61 |
| Chemring Group PLC | 599.00 | 4.72 |
| Energean PLC | 881.54 | 3.04 |
| Pollen Street Group Limited | 902.00 | 2.97 |
| Big Yellow Group PLC | 950.00 | 2.93 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 309.00 | -4.78 |
| Haleon PLC | 339.70 | -4.77 |
| Hays PLC | 54.85 | -3.94 |
| W.A.G Payment Solutions PLC | 101.50 | -3.79 |
| Bridgepoint Group PLC | 324.15 | -3.24 |
| Pphe Hotel Group Limited | 1,326.00 | -3.07 |