H2O America (BST:76W)
Germany · Delayed Price · Currency is EUR 40.60
-7.60 (-15.77%)
At close: Apr 8, 2026
BST:76W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -15.77% | - |
| Apr 7, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.63% | - |
| Apr 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 20.69% | - |
| Apr 1, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Mar 31, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -16.12% | - |
| Mar 30, 2026 | 48.00 | 48.40 | 48.00 | 48.40 | 48.40 | 0.83% | - |
| Mar 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.84% | - |
| Mar 26, 2026 | 40.60 | 47.60 | 40.60 | 47.60 | 47.60 | 17.24% | - |
| Mar 25, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -13.98% | - |
| Mar 24, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| Mar 23, 2026 | 46.40 | 46.80 | 46.00 | 46.80 | 46.80 | 1.30% | - |
| Mar 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Mar 19, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.69% | - |
| Mar 18, 2026 | 47.80 | 48.00 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Mar 17, 2026 | 48.40 | 48.60 | 47.60 | 47.80 | 47.80 | -1.24% | - |
| Mar 16, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Mar 13, 2026 | 47.40 | 48.80 | 47.40 | 48.20 | 48.20 | 0.42% | - |
| Mar 12, 2026 | 46.20 | 48.00 | 46.20 | 48.00 | 48.00 | 18.23% | - |
| Mar 11, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Mar 10, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Mar 9, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Mar 6, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Mar 5, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Mar 4, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -17.48% | - |
| Mar 3, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 14.42% | 50 |
| Mar 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Feb 27, 2026 | 43.40 | 44.40 | 43.40 | 44.00 | 44.00 | -0.45% | - |
| Feb 26, 2026 | 44.40 | 44.40 | 43.60 | 44.20 | 44.20 | 1.38% | - |
| Feb 25, 2026 | 44.20 | 44.20 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Feb 24, 2026 | 44.60 | 44.80 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Feb 23, 2026 | 44.40 | 44.80 | 44.00 | 44.00 | 44.00 | -1.35% | - |
| Feb 20, 2026 | 44.60 | 44.80 | 44.20 | 44.60 | 44.60 | - | - |
| Feb 19, 2026 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | 2.76% | - |
| Feb 18, 2026 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Feb 17, 2026 | 44.00 | 44.80 | 44.00 | 44.00 | 44.00 | 3.77% | - |
| Feb 16, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Feb 13, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Feb 12, 2026 | 41.60 | 42.40 | 41.60 | 42.40 | 42.40 | 1.44% | - |
| Feb 11, 2026 | 41.60 | 42.00 | 41.60 | 41.80 | 41.80 | 1.95% | - |
| Feb 10, 2026 | 41.00 | 41.00 | 40.80 | 41.00 | 41.00 | 0.49% | - |
| Feb 9, 2026 | 42.00 | 42.00 | 40.60 | 40.80 | 40.80 | -5.56% | - |
| Feb 6, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.83 | - | - |
| Feb 5, 2026 | 42.60 | 43.40 | 42.60 | 43.20 | 42.83 | 1.41% | - |
| Feb 4, 2026 | 42.60 | 43.00 | 42.40 | 42.60 | 42.23 | -0.47% | - |
| Feb 3, 2026 | 42.40 | 42.80 | 42.40 | 42.80 | 42.43 | -10.83% | - |
| Feb 2, 2026 | 40.00 | 48.00 | 40.00 | 48.00 | 47.59 | 17.07% | 125 |
| Jan 30, 2026 | 41.40 | 41.40 | 40.80 | 41.00 | 40.65 | - | - |
| Jan 29, 2026 | 40.60 | 42.00 | 40.60 | 41.00 | 40.65 | 0.49% | - |
| Jan 28, 2026 | 41.60 | 41.80 | 40.60 | 40.80 | 40.45 | -5.12% | - |
| Jan 27, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.63 | - | - |