H2O America (BST:76W)
Germany · Delayed Price · Currency is EUR 46.40
-0.80 (-1.69%)
At close: Mar 19, 2026
H2O America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 26, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.63 | - | - |
| Jan 23, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.63 | - | - |
| Jan 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.63 | - | - |
| Jan 21, 2026 | 43.00 | 43.20 | 43.00 | 43.00 | 42.63 | 1.42% | 9 |
| Jan 20, 2026 | 43.20 | 43.20 | 42.40 | 42.40 | 42.03 | -3.20% | - |
| Jan 19, 2026 | 44.00 | 44.00 | 42.00 | 43.80 | 43.42 | -0.90% | 9 |
| Jan 16, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.82 | 5.24% | - |
| Jan 15, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 41.64 | -2.33% | 80 |
| Jan 14, 2026 | 42.40 | 43.00 | 42.40 | 43.00 | 42.63 | 2.38% | - |
| Jan 13, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 41.64 | -1.41% | - |
| Jan 12, 2026 | 42.00 | 42.60 | 42.00 | 42.60 | 42.23 | 1.91% | - |
| Jan 9, 2026 | 41.20 | 41.80 | 41.20 | 41.80 | 41.44 | 0.48% | - |