Algonquin Power & Utilities Corp. (FRA:751)
Germany · Delayed Price · Currency is EUR 5.05
-0.01 (-0.20%)
Last updated: Jul 21, 2026, 8:10 AM CET
FRA:751 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.07 | 5.11 | 5.06 | 5.06 | 5.06 | - | - |
| Jul 17, 2026 | 5.10 | 5.14 | 5.05 | 5.06 | 5.06 | -0.98% | - |
| Jul 16, 2026 | 5.01 | 5.11 | 5.01 | 5.11 | 5.11 | 2.08% | - |
| Jul 15, 2026 | 5.04 | 5.08 | 5.01 | 5.01 | 5.01 | -1.03% | - |
| Jul 14, 2026 | 4.99 | 5.08 | 4.99 | 5.06 | 5.06 | 1.24% | - |
| Jul 13, 2026 | 4.91 | 5.00 | 4.91 | 5.00 | 5.00 | 1.15% | - |
| Jul 10, 2026 | 4.93 | 4.94 | 4.90 | 4.94 | 4.94 | 0.10% | - |
| Jul 9, 2026 | 4.94 | 4.99 | 4.91 | 4.94 | 4.94 | -0.52% | - |
| Jul 8, 2026 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 1.68% | - |
| Jul 7, 2026 | 4.87 | 4.91 | 4.83 | 4.88 | 4.88 | 0.41% | 200 |
| Jul 6, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | 1.10% | - |
| Jul 3, 2026 | 4.77 | 4.85 | 4.77 | 4.81 | 4.81 | 0.61% | - |
| Jul 2, 2026 | 4.75 | 4.84 | 4.75 | 4.78 | 4.78 | -0.62% | - |
| Jul 1, 2026 | 5.11 | 5.11 | 4.81 | 4.81 | 4.81 | -5.98% | - |
| Jun 30, 2026 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | -0.52% | - |
| Jun 29, 2026 | 5.25 | 5.25 | 5.18 | 5.20 | 5.14 | -0.99% | - |
| Jun 26, 2026 | 5.20 | 5.26 | 5.20 | 5.25 | 5.19 | 0.34% | - |
| Jun 25, 2026 | 5.23 | 5.23 | 5.20 | 5.23 | 5.18 | 0.04% | - |
| Jun 24, 2026 | 5.12 | 5.23 | 5.12 | 5.23 | 5.17 | 1.24% | - |
| Jun 23, 2026 | 5.06 | 5.17 | 5.06 | 5.17 | 5.11 | 1.41% | - |
| Jun 22, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.04 | -0.51% | - |
| Jun 19, 2026 | 5.11 | 5.13 | 5.11 | 5.12 | 5.07 | 0.16% | - |
| Jun 18, 2026 | 5.07 | 5.15 | 5.07 | 5.11 | 5.06 | 0.95% | - |
| Jun 17, 2026 | 5.14 | 5.14 | 5.07 | 5.07 | 5.01 | -1.67% | - |
| Jun 16, 2026 | 5.14 | 5.19 | 5.14 | 5.15 | 5.10 | - | - |
| Jun 15, 2026 | 5.09 | 5.15 | 5.09 | 5.15 | 5.10 | 1.02% | - |
| Jun 12, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.04 | 0.75% | - |
| Jun 11, 2026 | 5.08 | 5.09 | 5.06 | 5.06 | 5.01 | -0.67% | - |
| Jun 10, 2026 | 5.10 | 5.13 | 5.10 | 5.10 | 5.04 | -0.66% | - |
| Jun 9, 2026 | 5.08 | 5.15 | 5.08 | 5.13 | 5.07 | 0.39% | - |
| Jun 8, 2026 | 5.18 | 5.18 | 5.11 | 5.11 | 5.05 | -1.20% | - |
| Jun 5, 2026 | 5.08 | 5.18 | 5.08 | 5.17 | 5.12 | 2.01% | - |
| Jun 4, 2026 | 4.98 | 5.07 | 4.98 | 5.07 | 5.01 | 1.71% | - |
| Jun 3, 2026 | 5.04 | 5.05 | 4.99 | 4.99 | 4.93 | -1.75% | - |
| Jun 2, 2026 | 5.00 | 5.07 | 5.00 | 5.07 | 5.02 | 0.83% | - |
| Jun 1, 2026 | 5.00 | 5.03 | 4.97 | 5.03 | 4.98 | 0.16% | - |
| May 29, 2026 | 5.05 | 5.05 | 5.02 | 5.02 | 4.97 | -0.99% | - |
| May 28, 2026 | 5.08 | 5.08 | 5.06 | 5.07 | 5.02 | -0.04% | - |
| May 27, 2026 | 5.13 | 5.13 | 5.08 | 5.08 | 5.02 | -1.63% | - |
| May 26, 2026 | 5.10 | 5.16 | 5.10 | 5.16 | 5.10 | 0.51% | - |
| May 25, 2026 | 5.10 | 5.14 | 5.10 | 5.13 | 5.08 | 0.31% | - |
| May 22, 2026 | 5.05 | 5.12 | 5.05 | 5.12 | 5.06 | 1.27% | - |
| May 21, 2026 | 5.03 | 5.06 | 5.03 | 5.05 | 5.00 | 0.28% | - |
| May 20, 2026 | 4.94 | 5.04 | 4.94 | 5.04 | 4.98 | 1.86% | - |
| May 19, 2026 | 4.91 | 4.95 | 4.90 | 4.95 | 4.89 | 0.45% | - |
| May 18, 2026 | 4.92 | 4.97 | 4.92 | 4.93 | 4.87 | 0.04% | 20 |
| May 15, 2026 | 5.05 | 5.05 | 4.89 | 4.92 | 4.87 | -2.22% | - |
| May 14, 2026 | 5.01 | 5.05 | 5.01 | 5.04 | 4.98 | 0.28% | - |
| May 13, 2026 | 5.09 | 5.09 | 5.02 | 5.02 | 4.97 | 0.40% | - |
| May 12, 2026 | 5.03 | 5.06 | 5.00 | 5.00 | 4.95 | -0.52% | - |