H2O America (BST:76W)
Germany · Delayed Price · Currency is EUR 48.20
+7.60 (18.72%)
At close: May 14, 2026
BST:76W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 18.72% | - |
| May 11, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| May 8, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.23 | - | - |
| May 7, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.23 | - | - |
| May 6, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.23 | -13.25% | - |
| May 5, 2026 | 40.60 | 46.80 | 40.60 | 46.80 | 46.37 | 15.27% | - |
| May 4, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.23 | -13.25% | - |
| Apr 30, 2026 | 46.80 | 47.00 | 46.80 | 46.80 | 46.37 | -2.90% | - |
| Apr 29, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.76 | - | - |
| Apr 28, 2026 | 48.40 | 49.00 | 48.00 | 48.20 | 47.76 | - | - |
| Apr 27, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.76 | -0.41% | - |
| Apr 24, 2026 | 40.60 | 49.80 | 40.60 | 48.40 | 47.95 | 19.21% | - |
| Apr 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.23 | - | - |
| Apr 22, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.23 | -15.77% | - |
| Apr 21, 2026 | 48.60 | 48.60 | 48.20 | 48.20 | 47.76 | -0.82% | - |
| Apr 20, 2026 | 40.60 | 48.80 | 40.60 | 48.60 | 48.15 | 19.70% | - |
| Apr 17, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.23 | -14.35% | - |
| Apr 16, 2026 | 47.00 | 47.40 | 46.60 | 47.40 | 46.96 | 1.28% | - |
| Apr 15, 2026 | 40.60 | 46.80 | 40.60 | 46.80 | 46.37 | 15.27% | - |
| Apr 14, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.23 | - | - |
| Apr 13, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.23 | -16.12% | - |
| Apr 10, 2026 | 48.60 | 48.60 | 48.40 | 48.40 | 47.95 | 7.56% | - |
| Apr 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.59 | 10.84% | - |
| Apr 8, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.23 | -15.77% | - |
| Apr 7, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.76 | -1.63% | - |
| Apr 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.55 | 20.69% | - |
| Apr 1, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.23 | - | - |
| Mar 31, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.23 | -16.12% | - |
| Mar 30, 2026 | 48.00 | 48.40 | 48.00 | 48.40 | 47.95 | 0.83% | - |
| Mar 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.56 | 0.84% | - |
| Mar 26, 2026 | 40.60 | 47.60 | 40.60 | 47.60 | 47.16 | 17.24% | - |
| Mar 25, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.23 | -13.98% | - |
| Mar 24, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.77 | 0.85% | - |
| Mar 23, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.37 | 1.30% | - |
| Mar 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.77 | -0.43% | - |
| Mar 19, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.97 | -1.69% | - |
| Mar 18, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.77 | -1.26% | - |
| Mar 17, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.36 | -1.24% | - |
| Mar 16, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.95 | 0.41% | - |
| Mar 13, 2026 | 47.40 | 48.80 | 47.40 | 48.20 | 47.76 | 0.42% | - |
| Mar 12, 2026 | 46.20 | 48.00 | 46.20 | 48.00 | 47.56 | 18.23% | - |
| Mar 11, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.23 | - | - |
| Mar 10, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.23 | - | - |
| Mar 9, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.23 | - | - |
| Mar 6, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.23 | - | - |
| Mar 5, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.23 | - | - |
| Mar 4, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.23 | -17.48% | - |
| Mar 3, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.75 | 14.42% | 50 |
| Mar 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.60 | -2.27% | - |
| Feb 27, 2026 | 43.40 | 44.40 | 43.40 | 44.00 | 43.59 | -0.45% | - |