Algonquin Power & Utilities Corp. (FRA:751)
Germany · Delayed Price · Currency is EUR 5.20
-0.03 (-0.55%)
At close: Jan 2, 2026
FRA:751 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.32 | 5.46 | 5.32 | 5.46 | 5.46 | 2.90% | 9,200 |
| Jan 8, 2026 | 5.44 | 5.47 | 5.30 | 5.30 | 5.30 | -2.89% | 150 |
| Jan 7, 2026 | 5.31 | 5.52 | 5.31 | 5.46 | 5.46 | 3.45% | - |
| Jan 6, 2026 | 5.17 | 5.28 | 5.17 | 5.28 | 5.28 | 1.62% | - |
| Jan 5, 2026 | 5.18 | 5.19 | 5.14 | 5.19 | 5.19 | -0.08% | - |
| Jan 2, 2026 | 5.15 | 5.23 | 5.15 | 5.20 | 5.20 | -1.59% | - |
| Dec 30, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.23 | -0.23% | - |
| Dec 29, 2025 | 5.21 | 5.32 | 5.21 | 5.29 | 5.24 | 0.68% | - |
| Dec 23, 2025 | 5.22 | 5.28 | 5.22 | 5.26 | 5.20 | 0.54% | - |
| Dec 22, 2025 | 5.22 | 5.23 | 5.15 | 5.23 | 5.18 | 0.23% | - |
| Dec 19, 2025 | 5.31 | 5.31 | 5.22 | 5.22 | 5.16 | -1.84% | - |
| Dec 18, 2025 | 5.15 | 5.32 | 5.15 | 5.32 | 5.26 | 2.98% | - |
| Dec 17, 2025 | 5.21 | 5.21 | 5.14 | 5.16 | 5.11 | -1.19% | - |
| Dec 16, 2025 | 5.03 | 5.23 | 5.03 | 5.22 | 5.17 | 3.65% | 300 |
| Dec 15, 2025 | 4.97 | 5.04 | 4.97 | 5.04 | 4.99 | 0.96% | - |
| Dec 12, 2025 | 4.95 | 5.00 | 4.95 | 4.99 | 4.94 | -0.20% | - |
| Dec 11, 2025 | 4.92 | 5.00 | 4.92 | 5.00 | 4.95 | 1.34% | - |
| Dec 10, 2025 | 4.94 | 4.94 | 4.93 | 4.94 | 4.88 | -0.04% | - |
| Dec 9, 2025 | 4.92 | 4.95 | 4.92 | 4.94 | 4.89 | -0.06% | - |
| Dec 8, 2025 | 4.99 | 4.99 | 4.93 | 4.94 | 4.89 | -1.22% | - |
| Dec 5, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 4.95 | 0.22% | - |
| Dec 4, 2025 | 5.03 | 5.06 | 4.99 | 4.99 | 4.94 | -1.17% | - |
| Dec 3, 2025 | 5.10 | 5.12 | 5.03 | 5.05 | 5.00 | -1.52% | - |
| Dec 2, 2025 | 5.18 | 5.18 | 5.13 | 5.13 | 5.07 | -1.46% | - |
| Dec 1, 2025 | 5.25 | 5.25 | 5.18 | 5.20 | 5.15 | -0.88% | - |
| Nov 28, 2025 | 5.25 | 5.28 | 5.25 | 5.25 | 5.20 | - | - |
| Nov 27, 2025 | 5.26 | 5.26 | 5.25 | 5.25 | 5.20 | -0.23% | - |
| Nov 26, 2025 | 5.22 | 5.29 | 5.22 | 5.26 | 5.21 | 0.69% | - |
| Nov 25, 2025 | 5.13 | 5.23 | 5.13 | 5.23 | 5.17 | 1.36% | - |
| Nov 24, 2025 | 5.13 | 5.16 | 5.11 | 5.16 | 5.10 | 0.27% | - |
| Nov 21, 2025 | 5.11 | 5.17 | 5.08 | 5.14 | 5.09 | 0.47% | - |
| Nov 20, 2025 | 5.13 | 5.19 | 5.11 | 5.12 | 5.06 | -0.70% | - |
| Nov 19, 2025 | 5.16 | 5.17 | 5.11 | 5.15 | 5.10 | -0.69% | - |
| Nov 18, 2025 | 5.14 | 5.19 | 5.12 | 5.19 | 5.14 | 0.89% | - |
| Nov 17, 2025 | 5.19 | 5.22 | 5.13 | 5.14 | 5.09 | -1.34% | - |
| Nov 14, 2025 | 5.25 | 5.26 | 5.21 | 5.21 | 5.16 | -1.03% | - |
| Nov 13, 2025 | 5.28 | 5.28 | 5.22 | 5.27 | 5.21 | -0.42% | - |
| Nov 12, 2025 | 5.32 | 5.33 | 5.29 | 5.29 | 5.23 | -0.68% | - |
| Nov 11, 2025 | 5.41 | 5.46 | 5.33 | 5.33 | 5.27 | -1.92% | - |
| Nov 10, 2025 | 5.40 | 5.43 | 5.32 | 5.43 | 5.37 | 1.46% | 80 |
| Nov 7, 2025 | 4.93 | 5.41 | 4.93 | 5.35 | 5.30 | 8.56% | - |
| Nov 6, 2025 | 4.83 | 4.93 | 4.83 | 4.93 | 4.88 | 2.01% | - |
| Nov 5, 2025 | 4.80 | 4.83 | 4.80 | 4.83 | 4.78 | 0.69% | - |
| Nov 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.75 | -0.06% | - |
| Nov 3, 2025 | 4.80 | 4.82 | 4.72 | 4.80 | 4.75 | 0.50% | 80 |
| Oct 31, 2025 | 4.79 | 4.84 | 4.78 | 4.78 | 4.73 | 0.34% | - |
| Oct 30, 2025 | 4.83 | 4.84 | 4.76 | 4.76 | 4.71 | -0.77% | - |
| Oct 29, 2025 | 4.92 | 4.92 | 4.80 | 4.80 | 4.75 | -1.48% | - |
| Oct 28, 2025 | 4.87 | 4.97 | 4.87 | 4.87 | 4.82 | 0.50% | - |
| Oct 27, 2025 | 4.91 | 5.00 | 4.85 | 4.85 | 4.80 | -1.46% | 500 |