AMS:H2OA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	24.40	24.40	24.25	24.25	24.25	-0.92%	2,002
Dec 4, 2025	24.45	24.48	24.35	24.48	24.48	0.12%	4,089
Dec 3, 2025	24.43	24.45	24.31	24.45	24.45	0.64%	2,671
Dec 2, 2025	24.39	24.42	24.29	24.29	24.29	-0.35%	2,668
Dec 1, 2025	24.34	24.36	24.24	24.38	24.38	-0.21%	2,335
Nov 28, 2025	24.57	24.57	24.44	24.43	24.43	-0.11%	1,294
Nov 27, 2025	24.53	24.54	24.36	24.46	24.46	0.06%	1,444
Nov 26, 2025	24.49	24.49	24.39	24.44	24.44	0.30%	6,372
Nov 25, 2025	24.17	24.37	24.07	24.37	24.37	0.63%	5,938
Nov 24, 2025	24.05	24.22	24.01	24.22	24.21	1.11%	3,189
Nov 21, 2025	23.64	23.94	23.60	23.95	23.95	1.19%	2,029
Nov 20, 2025	23.84	23.87	23.67	23.67	23.67	0.26%	1,683
Nov 19, 2025	23.61	23.76	23.61	23.61	23.61	-0.46%	4,716
Nov 18, 2025	23.83	23.92	23.65	23.72	23.72	-1.48%	5,056
Nov 17, 2025	24.30	24.30	24.05	24.07	24.07	-0.71%	1,597
Nov 14, 2025	24.21	24.31	24.18	24.24	24.24	-0.64%	7,071
Nov 13, 2025	24.60	24.60	24.39	24.40	24.40	-0.89%	20,528
Nov 12, 2025	24.52	24.69	24.52	24.62	24.62	0.38%	6,695
Nov 11, 2025	24.59	24.59	24.45	24.53	24.53	-0.05%	4,232
Nov 10, 2025	24.50	24.61	24.42	24.54	24.54	1.05%	1,243
Nov 7, 2025	24.42	24.42	24.25	24.28	24.28	-0.73%	1,229
Nov 6, 2025	24.64	24.64	24.49	24.46	24.46	-0.46%	953
Nov 5, 2025	24.40	24.61	24.34	24.58	24.58	1.32%	1,634
Nov 4, 2025	24.09	24.28	24.07	24.26	24.26	0.41%	9,638
Nov 3, 2025	24.21	24.35	24.10	24.16	24.16	-0.42%	2,011
Oct 31, 2025	24.26	24.29	24.16	24.26	24.26	-0.58%	4,634
Oct 30, 2025	24.50	24.52	24.35	24.40	24.40	-0.24%	2,444
Oct 29, 2025	24.60	24.60	24.47	24.46	24.46	-0.52%	1,926
Oct 28, 2025	24.78	24.78	24.46	24.59	24.59	-0.86%	10,096
Oct 27, 2025	25.09	25.09	24.78	24.80	24.80	-0.67%	1,975
Oct 24, 2025	24.98	25.06	24.85	24.97	24.97	0.82%	3,258
Oct 23, 2025	24.79	24.91	24.68	24.77	24.77	-0.71%	2,087
Oct 22, 2025	24.90	24.99	24.86	24.94	24.94	0.58%	1,049
Oct 21, 2025	24.79	24.94	24.72	24.80	24.80	0.88%	2,170
Oct 20, 2025	24.56	24.62	24.42	24.58	24.58	0.73%	1,847
Oct 17, 2025	24.24	24.49	24.01	24.41	24.40	0.15%	3,474
Oct 16, 2025	24.50	24.58	24.34	24.37	24.37	-0.01%	3,073
Oct 15, 2025	24.39	24.48	24.27	24.37	24.37	0.96%	5,501
Oct 14, 2025	23.94	24.22	23.90	24.14	24.14	-0.17%	2,879
Oct 13, 2025	24.03	24.19	24.03	24.18	24.18	0.96%	3,360
Oct 10, 2025	24.18	24.29	23.95	23.95	23.95	-1.54%	1,934
Oct 9, 2025	24.27	24.43	24.27	24.33	24.33	0.06%	1,640
Oct 8, 2025	24.32	24.32	24.21	24.31	24.31	0.28%	2,409
Oct 7, 2025	24.18	24.32	24.18	24.24	24.24	0.20%	11,568
Oct 6, 2025	24.28	24.28	24.08	24.20	24.20	0.28%	9,865
Oct 3, 2025	24.10	24.13	23.99	24.13	24.13	0.44%	1,263
Oct 2, 2025	24.07	24.07	23.94	24.02	24.02	-	9,037
Oct 1, 2025	23.92	24.12	23.91	24.02	24.02	-0.21%	8,575
Sep 30, 2025	23.81	24.07	23.81	24.07	24.07	0.92%	5,485
Sep 29, 2025	23.84	23.88	23.77	23.85	23.85	0.42%	7,308