Algonquin Power & Utilities Corp. (FRA:751)
Germany · Delayed Price · Currency is EUR 4.634
-0.030 (-0.64%)
At close: Sep 18, 2026
FRA:751 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.65 | 4.65 | 4.63 | 4.64 | 4.64 | -0.58% | - |
| Sep 17, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 1.44% | - |
| Sep 16, 2026 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | 0.81% | - |
| Sep 15, 2026 | 4.62 | 4.62 | 4.55 | 4.56 | 4.56 | -1.06% | - |
| Sep 14, 2026 | 4.55 | 4.61 | 4.55 | 4.61 | 4.61 | 1.16% | - |
| Sep 11, 2026 | 4.64 | 4.66 | 4.56 | 4.56 | 4.56 | -1.89% | - |
| Sep 10, 2026 | 4.78 | 4.79 | 4.63 | 4.65 | 4.65 | -2.89% | 500 |
| Sep 9, 2026 | 4.85 | 4.85 | 4.78 | 4.78 | 4.78 | -1.81% | - |
| Sep 8, 2026 | 4.86 | 4.89 | 4.86 | 4.87 | 4.87 | 0.45% | - |
| Sep 7, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 4, 2026 | 4.78 | 4.85 | 4.78 | 4.85 | 4.85 | 1.36% | - |
| Sep 3, 2026 | 4.82 | 4.85 | 4.78 | 4.78 | 4.78 | -0.89% | - |
| Sep 2, 2026 | 4.85 | 4.85 | 4.82 | 4.83 | 4.83 | -0.84% | - |
| Sep 1, 2026 | 4.84 | 4.88 | 4.82 | 4.87 | 4.87 | 0.60% | - |
| Aug 31, 2026 | 4.86 | 4.86 | 4.81 | 4.84 | 4.84 | -0.64% | - |
| Aug 28, 2026 | 4.84 | 4.89 | 4.84 | 4.87 | 4.87 | 0.54% | 115 |
| Aug 27, 2026 | 4.87 | 4.87 | 4.84 | 4.84 | 4.84 | -0.49% | - |
| Aug 26, 2026 | 4.86 | 4.89 | 4.86 | 4.87 | 4.87 | -0.49% | - |
| Aug 25, 2026 | 4.84 | 4.91 | 4.84 | 4.89 | 4.89 | 0.95% | - |
| Aug 24, 2026 | 4.84 | 4.85 | 4.83 | 4.85 | 4.85 | -0.21% | - |
| Aug 21, 2026 | 4.95 | 4.97 | 4.86 | 4.86 | 4.86 | -1.92% | - |
| Aug 20, 2026 | 4.95 | 4.99 | 4.95 | 4.95 | 4.95 | -0.52% | - |
| Aug 19, 2026 | 4.97 | 4.98 | 4.95 | 4.98 | 4.98 | 0.02% | - |
| Aug 18, 2026 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | -0.72% | - |
| Aug 17, 2026 | 5.05 | 5.05 | 4.99 | 5.01 | 5.01 | -0.75% | - |
| Aug 14, 2026 | 5.01 | 5.05 | 5.01 | 5.05 | 5.05 | 0.52% | - |
| Aug 13, 2026 | 4.97 | 5.02 | 4.97 | 5.02 | 5.02 | 0.98% | - |
| Aug 12, 2026 | 5.00 | 5.02 | 4.98 | 4.98 | 4.98 | -0.70% | - |
| Aug 11, 2026 | 4.87 | 5.01 | 4.87 | 5.01 | 5.01 | 3.04% | - |
| Aug 10, 2026 | 4.93 | 4.93 | 4.85 | 4.86 | 4.86 | -1.06% | - |
| Aug 7, 2026 | 4.95 | 4.95 | 4.86 | 4.91 | 4.91 | -1.03% | - |
| Aug 6, 2026 | 4.96 | 4.99 | 4.95 | 4.97 | 4.97 | 0.22% | - |
| Aug 5, 2026 | 4.98 | 4.98 | 4.92 | 4.95 | 4.95 | -0.86% | - |
| Aug 4, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 0.89% | - |
| Aug 3, 2026 | 5.03 | 5.08 | 4.95 | 4.95 | 4.95 | -1.88% | - |
| Jul 31, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -2.21% | - |
| Jul 30, 2026 | 5.17 | 5.22 | 5.15 | 5.16 | 5.16 | -0.35% | - |
| Jul 29, 2026 | 5.30 | 5.31 | 5.18 | 5.18 | 5.18 | -2.63% | - |
| Jul 28, 2026 | 5.25 | 5.40 | 5.25 | 5.32 | 5.32 | 0.64% | - |
| Jul 27, 2026 | 5.32 | 5.34 | 5.27 | 5.29 | 5.29 | -0.83% | - |
| Jul 24, 2026 | 5.23 | 5.33 | 5.23 | 5.33 | 5.33 | 2.07% | - |
| Jul 23, 2026 | 5.19 | 5.23 | 5.16 | 5.22 | 5.22 | 0.46% | - |
| Jul 22, 2026 | 5.02 | 5.20 | 5.02 | 5.20 | 5.20 | 3.75% | - |
| Jul 21, 2026 | 5.05 | 5.05 | 5.01 | 5.01 | 5.01 | -1.07% | - |
| 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% | - |