Algonquin Power & Utilities Corp. (FRA:751)
Germany · Delayed Price · Currency is EUR 5.64
-0.03 (-0.60%)
Last updated: Feb 20, 2026, 9:55 PM CET
FRA:751 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.68 | 5.68 | 5.64 | 5.64 | 5.64 | -0.60% | - |
| Feb 19, 2026 | 5.68 | 5.70 | 5.67 | 5.67 | 5.67 | - | - |
| Feb 18, 2026 | 5.67 | 5.70 | 5.64 | 5.67 | 5.67 | -0.35% | - |
| Feb 17, 2026 | 5.69 | 5.75 | 5.69 | 5.69 | 5.69 | 0.07% | - |
| Feb 16, 2026 | 5.64 | 5.69 | 5.64 | 5.69 | 5.69 | -0.35% | - |
| Feb 13, 2026 | 5.56 | 5.71 | 5.56 | 5.71 | 5.71 | 2.70% | - |
| Feb 12, 2026 | 5.53 | 5.57 | 5.53 | 5.56 | 5.56 | 0.36% | - |
| Feb 11, 2026 | 5.52 | 5.55 | 5.51 | 5.54 | 5.54 | 0.22% | - |
| Feb 10, 2026 | 5.37 | 5.53 | 5.37 | 5.53 | 5.53 | 2.14% | - |
| Feb 9, 2026 | 5.44 | 5.44 | 5.40 | 5.41 | 5.41 | -0.95% | - |
| Feb 6, 2026 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | -0.80% | - |
| Feb 5, 2026 | 5.52 | 5.52 | 5.48 | 5.51 | 5.51 | -0.25% | - |
| Feb 4, 2026 | 5.49 | 5.52 | 5.48 | 5.52 | 5.52 | 0.11% | - |
| Feb 3, 2026 | 5.47 | 5.54 | 5.47 | 5.52 | 5.52 | 0.36% | - |
| Feb 2, 2026 | 5.48 | 5.50 | 5.44 | 5.50 | 5.50 | - | - |
| Jan 30, 2026 | 5.37 | 5.50 | 5.37 | 5.50 | 5.50 | 2.46% | - |
| Jan 29, 2026 | 5.47 | 5.47 | 5.36 | 5.36 | 5.36 | -2.01% | - |
| Jan 28, 2026 | 5.49 | 5.51 | 5.47 | 5.47 | 5.47 | -0.15% | - |
| Jan 27, 2026 | 5.38 | 5.48 | 5.38 | 5.48 | 5.48 | 1.78% | - |
| Jan 26, 2026 | 5.36 | 5.40 | 5.36 | 5.39 | 5.39 | 0.60% | - |
| Jan 23, 2026 | 5.41 | 5.41 | 5.35 | 5.35 | 5.35 | -1.22% | - |
| Jan 22, 2026 | 5.45 | 5.48 | 5.42 | 5.42 | 5.42 | -0.51% | - |
| Jan 21, 2026 | 5.52 | 5.52 | 5.45 | 5.45 | 5.45 | -1.77% | - |
| Jan 20, 2026 | 5.58 | 5.58 | 5.49 | 5.55 | 5.55 | -0.68% | - |
| Jan 19, 2026 | 5.53 | 5.58 | 5.53 | 5.58 | 5.58 | 0.61% | - |
| Jan 16, 2026 | 5.51 | 5.55 | 5.48 | 5.55 | 5.55 | 0.65% | - |
| Jan 15, 2026 | 5.46 | 5.52 | 5.46 | 5.51 | 5.51 | 0.95% | - |
| Jan 14, 2026 | 5.41 | 5.46 | 5.41 | 5.46 | 5.46 | 1.00% | - |
| Jan 13, 2026 | 5.40 | 5.43 | 5.40 | 5.41 | 5.41 | -0.33% | - |
| Jan 12, 2026 | 5.45 | 5.45 | 5.42 | 5.43 | 5.43 | -0.55% | 12 |
| 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% | - |