H2O America (BST:76W)
Germany · Delayed Price · Currency is EUR 47.62
0.00 (0.00%)
At close: Aug 7, 2026
BST:76W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 49.60 | 52.50 | 49.40 | 52.50 | 52.50 | 10.25% | - |
| Aug 7, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.62 | - | - |
| Aug 6, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.62 | - | - |
| Aug 5, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.62 | - | - |
| Aug 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.62 | - | - |
| Aug 3, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.62 | - | - |
| Jul 31, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.62 | - | - |
| Jul 30, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.62 | - | - |
| Jul 29, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.62 | - | - |
| Jul 28, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.62 | - | - |
| Jul 27, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 47.62 | 2.13% | - |
| Jul 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.63 | - | - |
| Jul 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.63 | - | - |
| Jul 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.63 | - | - |
| Jul 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.63 | - | - |
| Jul 20, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.63 | - | - |
| Jul 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.63 | - | - |
| Jul 16, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.63 | - | - |
| Jul 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.63 | - | - |
| Jul 14, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.63 | - | - |
| Jul 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.63 | - | - |
| Jul 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.63 | - | - |
| Jul 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.63 | - | - |
| Jul 8, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.63 | - | - |
| Jul 7, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.63 | - | - |
| Jul 6, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.63 | - | - |
| Jul 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.63 | - | - |
| Jul 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.63 | - | - |
| Jul 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.63 | - | - |
| Jun 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.63 | - | - |
| Jun 29, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.63 | -6.93% | - |
| Jun 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.10 | 1.41% | - |
| Jun 25, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.41 | 3.75% | - |
| Jun 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.62 | 1.69% | - |
| Jun 23, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.83 | -2.48% | - |
| Jun 22, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.02 | 1.26% | - |
| Jun 19, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.42 | -2.05% | - |
| Jun 18, 2026 | 49.00 | 49.20 | 48.40 | 48.80 | 48.41 | 0.83% | - |
| Jun 17, 2026 | 48.20 | 49.00 | 47.80 | 48.40 | 48.02 | -0.41% | - |
| Jun 16, 2026 | 48.20 | 49.40 | 48.20 | 48.60 | 48.21 | - | - |
| Jun 15, 2026 | 48.00 | 48.80 | 48.00 | 48.60 | 48.21 | -0.41% | - |
| Jun 12, 2026 | 47.60 | 48.80 | 47.40 | 48.80 | 48.41 | 0.83% | - |
| Jun 11, 2026 | 49.00 | 50.50 | 47.60 | 48.40 | 48.02 | -3.20% | 10 |
| Jun 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.60 | 0.81% | - |
| Jun 9, 2026 | 48.00 | 49.80 | 48.00 | 49.60 | 49.21 | 2.48% | - |
| Jun 8, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.02 | 2.54% | - |
| Jun 5, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.83 | -2.07% | - |
| Jun 4, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.82 | 0.84% | - |
| Jun 3, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.42 | -1.65% | - |
| Jun 2, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.21 | 0.41% | - |