H2O America (BST:76W)
Germany · Delayed Price · Currency is EUR 47.00
-3.50 (-6.93%)
At close: Jun 29, 2026
BST:76W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Jun 25, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 3.75% | - |
| Jun 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.69% | - |
| Jun 23, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.48% | - |
| Jun 22, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Jun 19, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.05% | - |
| Jun 18, 2026 | 49.00 | 49.20 | 48.40 | 48.80 | 48.80 | 0.83% | - |
| Jun 17, 2026 | 48.20 | 49.00 | 47.80 | 48.40 | 48.40 | -0.41% | - |
| Jun 16, 2026 | 48.20 | 49.40 | 48.20 | 48.60 | 48.60 | - | - |
| Jun 15, 2026 | 48.00 | 48.80 | 48.00 | 48.60 | 48.60 | -0.41% | - |
| Jun 12, 2026 | 47.60 | 48.80 | 47.40 | 48.80 | 48.80 | 0.83% | - |
| Jun 11, 2026 | 49.00 | 50.50 | 47.60 | 48.40 | 48.40 | -3.20% | 10 |
| Jun 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Jun 9, 2026 | 48.00 | 49.80 | 48.00 | 49.60 | 49.60 | 2.48% | - |
| Jun 8, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.54% | - |
| Jun 5, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.07% | - |
| Jun 4, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| Jun 3, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.65% | - |
| Jun 2, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Jun 1, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.82% | - |
| May 29, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.41% | - |
| May 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| May 21, 2026 | 47.60 | 49.20 | 47.60 | 49.00 | 49.00 | 1.66% | - |
| 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 | 0.93% | - |
| 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 | - | - |