American Water Works Company, Inc. (ETR:AWC)
Germany · Delayed Price · Currency is EUR 125.55
+3.15 (2.57%)
Aug 1, 2025, 5:35 PM CET
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 122.20 | 125.55 | 122.20 | 125.55 | 125.55 | 2.57% | 87 |
| Jul 31, 2025 | 122.45 | 122.45 | 120.80 | 122.40 | 122.40 | -0.16% | 98 |
| Jul 30, 2025 | 122.35 | 122.60 | 122.20 | 122.60 | 122.60 | 1.16% | 388 |
| Jul 29, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 1.08% | 50 |
| Jul 28, 2025 | 120.45 | 120.45 | 119.00 | 119.90 | 119.90 | 0.33% | 428 |
| Jul 25, 2025 | 119.80 | 119.80 | 119.50 | 119.50 | 119.50 | -0.25% | 134 |
| Jul 24, 2025 | 121.00 | 121.00 | 119.80 | 119.80 | 119.80 | -1.40% | 277 |
| Jul 23, 2025 | 124.85 | 124.85 | 121.50 | 121.50 | 121.50 | -1.54% | 180 |
| Jul 22, 2025 | 124.40 | 124.40 | 123.40 | 123.40 | 123.40 | 0.41% | 5 |
| Jul 21, 2025 | 120.90 | 122.90 | 120.90 | 122.90 | 122.90 | -0.04% | 128 |
| Jul 18, 2025 | 122.60 | 123.90 | 122.60 | 122.95 | 122.95 | 1.24% | 69 |
| Jul 17, 2025 | 122.20 | 122.25 | 121.45 | 121.45 | 121.45 | 1.04% | 234 |
| Jul 16, 2025 | 121.40 | 121.70 | 120.20 | 120.20 | 120.20 | -1.27% | 132 |
| Jul 15, 2025 | 123.60 | 123.60 | 121.75 | 121.75 | 121.75 | -0.45% | 114 |
| Jul 14, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | 1.20% | - |
| Jul 11, 2025 | 120.40 | 122.60 | 120.40 | 120.85 | 120.85 | -1.43% | 263 |
| Jul 10, 2025 | 121.00 | 122.70 | 120.65 | 122.60 | 122.60 | 1.62% | 481 |
| Jul 9, 2025 | 119.35 | 120.65 | 119.35 | 120.65 | 120.65 | 1.13% | 245 |
| Jul 8, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | 0.21% | 5,869 |
| Jul 7, 2025 | 119.55 | 119.55 | 119.00 | 119.05 | 119.05 | -0.04% | 5,869 |
| Jul 4, 2025 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - | 73 |
| Jul 3, 2025 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | -0.67% | 73 |
| Jul 2, 2025 | 121.50 | 121.50 | 119.90 | 119.90 | 119.90 | -0.17% | 73 |
| Jul 1, 2025 | 118.95 | 120.10 | 118.40 | 120.10 | 120.10 | 2.08% | 50 |
| Jun 30, 2025 | 117.45 | 117.65 | 117.45 | 117.65 | 117.65 | -0.17% | 70 |
| Jun 27, 2025 | 117.70 | 118.30 | 116.65 | 117.85 | 117.85 | -0.92% | 402 |
| Jun 26, 2025 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | -1.33% | 68 |
| Jun 25, 2025 | 121.75 | 121.95 | 120.55 | 120.55 | 120.55 | -1.83% | 68 |
| Jun 24, 2025 | 124.25 | 124.25 | 122.70 | 122.80 | 122.80 | -1.41% | 191 |
| Jun 23, 2025 | 123.35 | 124.55 | 123.35 | 124.55 | 124.55 | 1.30% | 31 |
| Jun 20, 2025 | 123.10 | 123.10 | 122.95 | 122.95 | 122.95 | 0.70% | 13 |
| Jun 19, 2025 | 123.20 | 123.20 | 122.10 | 122.10 | 122.10 | -0.49% | 2 |
| Jun 18, 2025 | 120.60 | 123.50 | 120.60 | 122.70 | 122.70 | 0.78% | 162 |
| Jun 17, 2025 | 121.70 | 121.75 | 121.50 | 121.75 | 121.75 | -0.37% | 64 |
| Jun 16, 2025 | 122.70 | 122.70 | 122.20 | 122.20 | 122.20 | -0.29% | 67 |
| Jun 13, 2025 | 122.00 | 123.60 | 122.00 | 122.55 | 122.55 | 0.86% | 67 |
| Jun 12, 2025 | 121.80 | 121.95 | 120.85 | 121.50 | 121.50 | -1.06% | 216 |
| Jun 11, 2025 | 122.75 | 123.30 | 122.75 | 122.80 | 122.80 | -1.33% | 12 |
| Jun 10, 2025 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | 2.13% | 20 |
| Jun 9, 2025 | 122.45 | 122.45 | 121.85 | 121.85 | 121.85 | -1.26% | 20 |
| Jun 6, 2025 | 123.80 | 123.80 | 122.30 | 123.40 | 123.40 | 1.44% | 2,751 |
| Jun 5, 2025 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | -0.73% | 134 |
| Jun 4, 2025 | 124.55 | 124.55 | 122.20 | 122.55 | 122.55 | -1.13% | 134 |
| Jun 3, 2025 | 124.25 | 124.25 | 123.95 | 123.95 | 123.95 | -0.48% | 50 |
| Jun 2, 2025 | 125.95 | 125.95 | 124.05 | 124.55 | 124.55 | -0.76% | 150 |
| May 30, 2025 | 125.55 | 125.55 | 125.50 | 125.50 | 125.50 | 1.33% | 35 |
| May 29, 2025 | 124.15 | 125.00 | 123.85 | 123.85 | 123.85 | -1.08% | 5 |
| May 28, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | -1.14% | 96 |
| May 27, 2025 | 127.40 | 127.40 | 126.65 | 126.65 | 126.65 | 0.44% | 96 |
| May 26, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.52% | 43 |