Algonquin Power & Utilities Corp. (FRA:751)
Germany · Delayed Price · Currency is EUR 5.36
-0.01 (-0.19%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:751 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | - | -0.26% | - |
| Apr 22, 2026 | 5.25 | 5.32 | 5.25 | 5.29 | 5.29 | 0.34% | - |
| Apr 21, 2026 | 5.31 | 5.36 | 5.27 | 5.27 | 5.27 | -1.09% | - |
| Apr 20, 2026 | 5.38 | 5.44 | 5.33 | 5.33 | 5.33 | -1.55% | - |
| Apr 17, 2026 | 5.41 | 5.42 | 5.39 | 5.41 | 5.41 | 0.11% | - |
| Apr 16, 2026 | 5.36 | 5.42 | 5.36 | 5.41 | 5.41 | 0.97% | - |
| Apr 15, 2026 | 5.30 | 5.37 | 5.30 | 5.35 | 5.35 | 0.56% | - |
| Apr 14, 2026 | 5.29 | 5.32 | 5.29 | 5.32 | 5.32 | -0.11% | - |
| Apr 13, 2026 | 5.41 | 5.41 | 5.33 | 5.33 | 5.33 | -1.55% | - |
| Apr 10, 2026 | 5.36 | 5.43 | 5.36 | 5.41 | 5.41 | 0.74% | - |
| Apr 9, 2026 | 5.33 | 5.42 | 5.33 | 5.37 | 5.37 | 0.79% | - |
| Apr 8, 2026 | 5.25 | 5.33 | 5.25 | 5.33 | 5.33 | 1.21% | - |
| Apr 7, 2026 | 5.33 | 5.33 | 5.27 | 5.27 | 5.27 | -1.83% | - |
| Apr 2, 2026 | 5.34 | 5.41 | 5.34 | 5.37 | 5.37 | 0.07% | 860 |
| Apr 1, 2026 | 5.26 | 5.42 | 5.26 | 5.36 | 5.36 | 1.94% | - |
| Mar 31, 2026 | 5.29 | 5.29 | 5.20 | 5.26 | 5.26 | -2.16% | - |
| Mar 30, 2026 | 5.30 | 5.43 | 5.30 | 5.38 | 5.32 | 1.66% | - |
| Mar 27, 2026 | 5.35 | 5.36 | 5.29 | 5.29 | 5.23 | -1.12% | - |
| Mar 26, 2026 | 5.35 | 5.42 | 5.35 | 5.35 | 5.29 | -0.89% | - |
| Mar 25, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.34 | -0.15% | - |
| Mar 24, 2026 | 5.37 | 5.45 | 5.37 | 5.40 | 5.35 | 0.04% | - |
| Mar 23, 2026 | 5.37 | 5.40 | 5.37 | 5.40 | 5.35 | 0.71% | 700 |
| Mar 20, 2026 | 5.55 | 5.61 | 5.31 | 5.36 | 5.31 | -3.04% | 1,690 |
| Mar 19, 2026 | 5.59 | 5.59 | 5.51 | 5.53 | 5.47 | -1.00% | - |
| Mar 18, 2026 | 5.64 | 5.64 | 5.57 | 5.59 | 5.53 | -1.10% | - |
| Mar 17, 2026 | 5.53 | 5.69 | 5.53 | 5.65 | 5.59 | 1.77% | - |
| Mar 16, 2026 | 5.50 | 5.56 | 5.50 | 5.55 | 5.49 | 0.84% | - |
| Mar 13, 2026 | 5.45 | 5.55 | 5.45 | 5.51 | 5.45 | 1.44% | - |
| Mar 12, 2026 | 5.41 | 5.49 | 5.41 | 5.43 | 5.37 | 0.52% | - |
| Mar 11, 2026 | 5.28 | 5.40 | 5.27 | 5.40 | 5.34 | 2.16% | - |
| Mar 10, 2026 | 5.30 | 5.33 | 5.22 | 5.29 | 5.23 | -0.23% | 94 |
| Mar 9, 2026 | 5.19 | 5.37 | 5.19 | 5.30 | 5.24 | 0.80% | - |
| Mar 6, 2026 | 6.00 | 6.00 | 5.21 | 5.26 | 5.20 | -11.04% | - |
| Mar 5, 2026 | 5.96 | 5.96 | 5.88 | 5.91 | 5.85 | -0.97% | - |
| Mar 4, 2026 | 5.93 | 5.97 | 5.89 | 5.97 | 5.90 | 0.20% | - |
| Mar 3, 2026 | 5.92 | 5.95 | 5.86 | 5.95 | 5.89 | 0.64% | - |
| Mar 2, 2026 | 5.89 | 5.93 | 5.89 | 5.92 | 5.85 | 0.85% | - |
| Feb 27, 2026 | 5.79 | 5.95 | 5.79 | 5.87 | 5.80 | 0.89% | - |
| Feb 26, 2026 | 5.75 | 5.81 | 5.75 | 5.81 | 5.75 | 1.15% | - |
| Feb 25, 2026 | 5.73 | 5.75 | 5.73 | 5.75 | 5.69 | 0.21% | - |
| Feb 24, 2026 | 5.68 | 5.74 | 5.68 | 5.74 | 5.68 | 0.81% | - |
| Feb 23, 2026 | 5.64 | 5.69 | 5.64 | 5.69 | 5.63 | 0.89% | - |
| Feb 20, 2026 | 5.68 | 5.68 | 5.64 | 5.64 | 5.58 | -0.60% | - |
| Feb 19, 2026 | 5.68 | 5.70 | 5.67 | 5.67 | 5.61 | - | - |
| Feb 18, 2026 | 5.67 | 5.70 | 5.64 | 5.67 | 5.61 | -0.35% | - |
| Feb 17, 2026 | 5.69 | 5.75 | 5.69 | 5.69 | 5.63 | 0.07% | - |
| Feb 16, 2026 | 5.64 | 5.69 | 5.64 | 5.69 | 5.63 | -0.35% | - |
| Feb 13, 2026 | 5.56 | 5.71 | 5.56 | 5.71 | 5.65 | 2.70% | - |
| Feb 12, 2026 | 5.53 | 5.57 | 5.53 | 5.56 | 5.50 | 0.36% | - |
| Feb 11, 2026 | 5.52 | 5.55 | 5.51 | 5.54 | 5.48 | 0.22% | - |