H2O America (FRA:76W)
Germany · Delayed Price · Currency is EUR 47.20
-2.40 (-4.84%)
At close: Jun 2, 2026
FRA:76W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | -4.84% | - |
| Jun 1, 2026 | 47.60 | 49.60 | 47.20 | 49.60 | 49.60 | -0.40% | 10 |
| May 29, 2026 | 47.20 | 49.80 | 46.20 | 49.80 | 49.80 | 1.22% | 50 |
| May 28, 2026 | 48.00 | 49.20 | 48.00 | 49.20 | 49.20 | 2.93% | - |
| May 27, 2026 | 47.60 | 47.80 | 47.60 | 47.80 | 47.80 | -0.42% | - |
| May 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.44% | - |
| May 25, 2026 | 48.00 | 49.20 | 48.00 | 49.20 | 49.20 | 3.36% | - |
| May 22, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| May 21, 2026 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | 0.43% | - |
| May 20, 2026 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | 0.43% | - |
| May 19, 2026 | 46.60 | 46.80 | 46.60 | 46.80 | 46.80 | -0.43% | - |
| May 18, 2026 | 45.60 | 47.00 | 45.60 | 47.00 | 47.00 | - | 30 |
| May 15, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | - |
| May 14, 2026 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | -2.08% | - |
| May 13, 2026 | 47.00 | 52.00 | 47.00 | 48.00 | 48.00 | 2.13% | 310 |
| May 12, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | -2.08% | - |
| May 11, 2026 | 47.40 | 48.80 | 47.20 | 48.00 | 48.00 | 3.84% | 100 |
| May 8, 2026 | 46.80 | 46.80 | 46.60 | 46.60 | 46.23 | -1.27% | - |
| May 7, 2026 | 47.00 | 47.20 | 47.00 | 47.20 | 46.82 | -0.84% | - |
| May 6, 2026 | 47.40 | 47.60 | 47.40 | 47.60 | 47.22 | 1.28% | - |
| May 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.62 | 1.73% | - |
| May 4, 2026 | 46.40 | 46.40 | 46.20 | 46.20 | 45.83 | -2.12% | - |
| Apr 30, 2026 | 47.40 | 47.40 | 47.20 | 47.20 | 46.82 | -0.42% | - |
| Apr 29, 2026 | 48.60 | 48.60 | 47.40 | 47.40 | 47.02 | -0.84% | - |
| Apr 28, 2026 | 48.80 | 48.80 | 47.80 | 47.80 | 47.42 | -4.02% | - |
| Apr 27, 2026 | 48.80 | 49.80 | 48.80 | 49.80 | 49.40 | 1.22% | - |
| Apr 24, 2026 | 50.50 | 50.50 | 49.20 | 49.20 | 48.81 | 1.65% | - |
| Apr 23, 2026 | 49.20 | 49.20 | 48.40 | 48.40 | 48.01 | 1.26% | - |
| Apr 22, 2026 | 48.40 | 48.40 | 47.80 | 47.80 | 47.42 | -0.42% | - |
| Apr 21, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 47.61 | 2.56% | - |
| Apr 20, 2026 | 47.40 | 47.40 | 46.80 | 46.80 | 46.42 | -1.68% | - |
| Apr 17, 2026 | 48.40 | 48.40 | 47.60 | 47.60 | 47.22 | -1.24% | - |
| Apr 16, 2026 | 47.40 | 48.20 | 47.40 | 48.20 | 47.81 | 1.69% | - |
| Apr 15, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.02 | - | - |
| Apr 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.02 | -0.42% | - |
| Apr 13, 2026 | 49.00 | 49.00 | 47.60 | 47.60 | 47.22 | -5.74% | - |
| Apr 10, 2026 | 49.20 | 50.50 | 49.20 | 50.50 | 50.09 | 6.99% | 112 |
| Apr 9, 2026 | 48.00 | 48.00 | 47.20 | 47.20 | 46.82 | - | - |
| Apr 8, 2026 | 48.20 | 48.20 | 47.20 | 47.20 | 46.82 | -2.48% | - |
| Apr 7, 2026 | 48.80 | 48.80 | 48.40 | 48.40 | 48.01 | 2.98% | - |
| Apr 2, 2026 | 48.60 | 48.60 | 47.00 | 47.00 | 46.62 | -7.84% | - |
| Apr 1, 2026 | 48.60 | 51.00 | 47.60 | 51.00 | 50.59 | 2.00% | 27 |
| Mar 31, 2026 | 49.40 | 50.00 | 47.80 | 50.00 | 49.60 | 5.49% | 100 |
| Mar 30, 2026 | 48.40 | 48.40 | 47.40 | 47.40 | 47.02 | -4.82% | - |
| Mar 27, 2026 | 48.20 | 49.80 | 48.20 | 49.80 | 49.40 | - | - |
| Mar 26, 2026 | 47.20 | 49.80 | 47.20 | 49.80 | 49.40 | 2.47% | 60 |
| Mar 25, 2026 | 46.80 | 48.60 | 46.80 | 48.60 | 48.21 | -0.41% | - |
| Mar 24, 2026 | 46.80 | 48.80 | 46.80 | 48.80 | 48.41 | 1.67% | - |
| Mar 23, 2026 | 46.80 | 48.00 | 45.40 | 48.00 | 47.61 | -0.83% | - |
| Mar 20, 2026 | 46.80 | 48.40 | 46.80 | 48.40 | 48.01 | -0.41% | - |