H2O America (FRA:76W)
Germany · Delayed Price · Currency is EUR 52.50
-0.50 (-0.94%)
At close: Aug 25, 2026
FRA:76W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 0.95% | - |
| Aug 25, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Aug 24, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 8.16% | - |
| Aug 21, 2026 | 52.50 | 53.00 | 49.00 | 49.00 | 49.00 | 1.66% | - |
| Aug 20, 2026 | 52.00 | 52.00 | 48.20 | 48.20 | 48.20 | -2.03% | - |
| Aug 19, 2026 | 52.50 | 52.50 | 49.20 | 49.20 | 49.20 | -6.29% | - |
| Aug 18, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Aug 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 6.43% | - |
| Aug 14, 2026 | 52.50 | 52.50 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Aug 13, 2026 | 52.00 | 52.00 | 49.40 | 49.40 | 49.40 | -5.00% | - |
| Aug 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.79% | - |
| Aug 11, 2026 | 51.00 | 51.00 | 47.80 | 47.80 | 47.80 | -2.45% | - |
| Aug 10, 2026 | 52.00 | 52.00 | 49.00 | 49.00 | 49.00 | 1.20% | - |
| Aug 7, 2026 | 51.50 | 51.50 | 48.80 | 48.80 | 48.42 | - | - |
| Aug 6, 2026 | 51.50 | 51.50 | 48.80 | 48.80 | 48.42 | -0.41% | - |
| Aug 5, 2026 | 51.50 | 52.00 | 49.00 | 49.00 | 48.62 | - | - |
| Aug 4, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 48.62 | -4.85% | - |
| Aug 3, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.10 | 6.40% | - |
| Jul 31, 2026 | 51.50 | 51.50 | 48.40 | 48.40 | 48.02 | -2.42% | - |
| Jul 30, 2026 | 53.50 | 53.50 | 49.60 | 49.60 | 49.21 | -4.62% | - |
| Jul 29, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 51.59 | 4.00% | - |
| Jul 28, 2026 | 53.50 | 53.50 | 50.00 | 50.00 | 49.61 | -0.99% | - |
| Jul 27, 2026 | 53.50 | 54.00 | 50.50 | 50.50 | 50.11 | -12.17% | - |
| Jul 24, 2026 | 54.00 | 57.50 | 53.50 | 57.50 | 57.05 | 10.58% | 15 |
| Jul 23, 2026 | 53.50 | 53.50 | 52.00 | 52.00 | 51.59 | -0.95% | - |
| Jul 22, 2026 | 54.00 | 54.00 | 52.50 | 52.50 | 52.09 | -3.67% | - |
| Jul 21, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.07 | -3.54% | - |
| Jul 20, 2026 | 58.00 | 58.00 | 55.00 | 56.50 | 56.06 | 10.78% | 100 |
| Jul 16, 2026 | 52.50 | 52.50 | 51.00 | 51.00 | 50.60 | -0.97% | - |
| Jul 15, 2026 | 53.00 | 53.00 | 51.50 | 51.50 | 51.10 | 0.98% | - |
| Jul 14, 2026 | 52.50 | 52.50 | 51.00 | 51.00 | 50.60 | -0.97% | - |
| Jul 13, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.10 | - | - |
| Jul 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.10 | - | - |
| Jul 9, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.10 | -0.96% | - |
| Jul 8, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.59 | 0.97% | - |
| Jul 7, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.10 | -2.83% | 30 |
| Jul 6, 2026 | 52.50 | 53.00 | 52.00 | 53.00 | 52.59 | -0.93% | 265 |
| Jul 3, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.08 | -2.73% | - |
| Jul 2, 2026 | 51.00 | 55.00 | 51.00 | 55.00 | 54.57 | 6.80% | 150 |
| Jul 1, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.10 | 4.67% | - |
| Jun 30, 2026 | 51.50 | 51.50 | 49.20 | 49.20 | 48.82 | -0.40% | - |
| Jun 29, 2026 | 51.00 | 51.00 | 49.40 | 49.40 | 49.01 | -1.20% | - |
| Jun 26, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 49.61 | 1.21% | - |
| Jun 25, 2026 | 50.00 | 50.00 | 49.40 | 49.40 | 49.01 | 3.78% | - |
| Jun 24, 2026 | 48.60 | 48.60 | 47.60 | 47.60 | 47.23 | -4.80% | - |
| Jun 23, 2026 | 50.00 | 50.00 | 49.80 | 50.00 | 49.61 | 5.04% | 289 |
| Jun 19, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.23 | -4.42% | - |
| Jun 17, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.41 | -0.40% | 15 |
| Jun 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.61 | 4.17% | 11 |
| Jun 15, 2026 | 47.20 | 48.00 | 47.20 | 48.00 | 47.63 | 1.69% | - |