Algonquin Power & Utilities Corp. (FRA:751)
Germany · Delayed Price · Currency is EUR 4.800
-0.026 (-0.54%)
At close: Oct 23, 2026
FRA:751 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.82 | 4.85 | 4.79 | 4.80 | 4.80 | -0.54% | - |
| Oct 22, 2026 | 4.70 | 4.83 | 4.70 | 4.83 | 4.83 | 2.79% | 154 |
| Oct 21, 2026 | 4.62 | 4.71 | 4.62 | 4.70 | 4.70 | 1.36% | - |
| Oct 20, 2026 | 4.57 | 4.66 | 4.57 | 4.63 | 4.63 | 1.33% | - |
| Oct 19, 2026 | 4.64 | 4.64 | 4.55 | 4.57 | 4.57 | -1.70% | - |
| Oct 16, 2026 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 0.56% | - |
| Oct 15, 2026 | 4.59 | 4.65 | 4.58 | 4.62 | 4.62 | 0.85% | - |
| Oct 14, 2026 | 4.55 | 4.59 | 4.54 | 4.59 | 4.59 | 0.77% | - |
| Oct 13, 2026 | 4.54 | 4.55 | 4.53 | 4.55 | 4.55 | -0.18% | - |
| Oct 12, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 0.57% | - |
| Oct 9, 2026 | 4.50 | 4.53 | 4.50 | 4.53 | 4.53 | 0.69% | - |
| Oct 8, 2026 | 4.50 | 4.51 | 4.46 | 4.50 | 4.50 | - | - |
| Oct 7, 2026 | 4.47 | 4.53 | 4.47 | 4.50 | 4.50 | - | - |
| Oct 6, 2026 | 4.49 | 4.52 | 4.47 | 4.50 | 4.50 | 0.07% | - |
| Oct 5, 2026 | 4.50 | 4.53 | 4.49 | 4.50 | 4.50 | -0.22% | - |
| Oct 2, 2026 | 4.44 | 4.53 | 4.44 | 4.51 | 4.51 | 1.44% | - |
| Oct 1, 2026 | 4.41 | 4.47 | 4.41 | 4.44 | 4.44 | 0.75% | - |
| Sep 30, 2026 | 4.42 | 4.46 | 4.41 | 4.41 | 4.41 | -0.27% | - |
| Sep 29, 2026 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | 2.41% | - |
| Sep 28, 2026 | 4.38 | 4.39 | 4.35 | 4.38 | 4.32 | 0.25% | - |
| Sep 25, 2026 | 4.38 | 4.38 | 4.33 | 4.37 | 4.31 | -0.39% | - |
| Sep 24, 2026 | 4.43 | 4.43 | 4.38 | 4.38 | 4.32 | -1.48% | - |
| Sep 23, 2026 | 4.52 | 4.52 | 4.42 | 4.45 | 4.39 | -2.26% | - |
| Sep 22, 2026 | 4.54 | 4.58 | 4.54 | 4.55 | 4.49 | 0.29% | - |
| Sep 21, 2026 | 4.62 | 4.62 | 4.54 | 4.54 | 4.48 | -2.07% | - |
| Sep 18, 2026 | 4.65 | 4.65 | 4.63 | 4.63 | 4.57 | -0.64% | - |
| Sep 17, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.60 | 1.44% | - |
| Sep 16, 2026 | 4.54 | 4.60 | 4.54 | 4.60 | 4.54 | 0.81% | - |
| Sep 15, 2026 | 4.62 | 4.62 | 4.55 | 4.56 | 4.50 | -1.06% | - |
| Sep 14, 2026 | 4.55 | 4.61 | 4.55 | 4.61 | 4.55 | 1.16% | - |
| Sep 11, 2026 | 4.64 | 4.66 | 4.56 | 4.56 | 4.50 | -1.89% | - |
| Sep 10, 2026 | 4.78 | 4.79 | 4.63 | 4.65 | 4.58 | -2.89% | 500 |
| Sep 9, 2026 | 4.85 | 4.85 | 4.78 | 4.78 | 4.72 | -1.81% | - |
| Sep 8, 2026 | 4.86 | 4.89 | 4.86 | 4.87 | 4.81 | 0.45% | - |
| Sep 7, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.79 | - | - |
| Sep 4, 2026 | 4.78 | 4.85 | 4.78 | 4.85 | 4.79 | 1.36% | - |
| Sep 3, 2026 | 4.82 | 4.85 | 4.78 | 4.78 | 4.72 | -0.89% | - |
| Sep 2, 2026 | 4.85 | 4.85 | 4.82 | 4.83 | 4.76 | -0.84% | - |
| Sep 1, 2026 | 4.84 | 4.88 | 4.82 | 4.87 | 4.80 | 0.60% | - |
| Aug 31, 2026 | 4.86 | 4.86 | 4.81 | 4.84 | 4.78 | -0.64% | - |
| Aug 28, 2026 | 4.84 | 4.89 | 4.84 | 4.87 | 4.81 | 0.54% | 115 |
| Aug 27, 2026 | 4.87 | 4.87 | 4.84 | 4.84 | 4.78 | -0.49% | - |
| Aug 26, 2026 | 4.86 | 4.89 | 4.86 | 4.87 | 4.80 | -0.49% | - |
| Aug 25, 2026 | 4.84 | 4.91 | 4.84 | 4.89 | 4.83 | 0.95% | - |
| Aug 24, 2026 | 4.84 | 4.85 | 4.83 | 4.85 | 4.78 | -0.21% | - |
| Aug 21, 2026 | 4.95 | 4.97 | 4.86 | 4.86 | 4.79 | -1.92% | - |
| Aug 20, 2026 | 4.95 | 4.99 | 4.95 | 4.95 | 4.89 | -0.52% | - |
| Aug 19, 2026 | 4.97 | 4.98 | 4.95 | 4.98 | 4.91 | 0.02% | - |
| Aug 18, 2026 | 5.00 | 5.05 | 4.98 | 4.98 | 4.91 | -0.72% | - |
| Aug 17, 2026 | 5.05 | 5.05 | 4.99 | 5.01 | 4.95 | -0.75% | - |