Algonquin Power & Utilities Corp. (FRA:751)
Germany · Delayed Price · Currency is EUR 5.05
0.00 (0.08%)
Last updated: Jun 3, 2026, 5:00 PM CET
FRA:751 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.04 | 5.05 | 5.04 | 5.05 | - | -0.51% | - |
| Jun 2, 2026 | 5.00 | 5.07 | 5.00 | 5.07 | 5.07 | 0.83% | - |
| Jun 1, 2026 | 5.00 | 5.03 | 4.97 | 5.03 | 5.03 | 0.16% | - |
| May 29, 2026 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | -0.99% | - |
| May 28, 2026 | 5.08 | 5.08 | 5.06 | 5.07 | 5.07 | -0.04% | - |
| May 27, 2026 | 5.13 | 5.13 | 5.08 | 5.08 | 5.08 | -1.63% | - |
| May 26, 2026 | 5.10 | 5.16 | 5.10 | 5.16 | 5.16 | 0.51% | - |
| May 25, 2026 | 5.10 | 5.14 | 5.10 | 5.13 | 5.13 | 0.31% | - |
| May 22, 2026 | 5.05 | 5.12 | 5.05 | 5.12 | 5.12 | 1.27% | - |
| May 21, 2026 | 5.03 | 5.06 | 5.03 | 5.05 | 5.05 | 0.28% | - |
| May 20, 2026 | 4.94 | 5.04 | 4.94 | 5.04 | 5.04 | 1.86% | - |
| May 19, 2026 | 4.91 | 4.95 | 4.90 | 4.95 | 4.95 | 0.45% | - |
| May 18, 2026 | 4.92 | 4.97 | 4.92 | 4.93 | 4.93 | 0.04% | 20 |
| May 15, 2026 | 5.05 | 5.05 | 4.89 | 4.92 | 4.92 | -2.22% | - |
| May 14, 2026 | 5.01 | 5.05 | 5.01 | 5.04 | 5.04 | 0.28% | - |
| May 13, 2026 | 5.09 | 5.09 | 5.02 | 5.02 | 5.02 | 0.40% | - |
| May 12, 2026 | 5.03 | 5.06 | 5.00 | 5.00 | 5.00 | -0.52% | - |
| May 11, 2026 | 5.14 | 5.14 | 5.03 | 5.03 | 5.03 | -1.95% | - |
| May 8, 2026 | 5.40 | 5.40 | 5.13 | 5.13 | 5.13 | -3.54% | - |
| May 7, 2026 | 5.36 | 5.36 | 5.32 | 5.32 | 5.32 | -0.82% | - |
| May 6, 2026 | 5.37 | 5.40 | 5.32 | 5.36 | 5.36 | -0.48% | - |
| May 5, 2026 | 5.33 | 5.39 | 5.32 | 5.39 | 5.39 | 1.28% | - |
| May 4, 2026 | 5.34 | 5.35 | 5.30 | 5.32 | 5.32 | 0.04% | - |
| Apr 30, 2026 | 5.24 | 5.33 | 5.24 | 5.32 | 5.32 | 1.10% | - |
| Apr 29, 2026 | 5.31 | 5.31 | 5.26 | 5.26 | 5.26 | -0.87% | - |
| Apr 28, 2026 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | -0.67% | - |
| Apr 27, 2026 | 5.37 | 5.39 | 5.34 | 5.34 | 5.34 | -0.85% | - |
| Apr 24, 2026 | 5.36 | 5.39 | 5.31 | 5.39 | 5.39 | 0.26% | - |
| Apr 23, 2026 | 5.27 | 5.37 | 5.27 | 5.37 | 5.37 | 1.59% | - |
| 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 | -1.12% | - |
| 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 |