H2O America (FRA:76W)
Germany · Delayed Price · Currency is EUR 51.50
+2.30 (4.67%)
At close: Oct 23, 2026
FRA:76W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 4.67% | - |
| Oct 22, 2026 | 48.00 | 49.20 | 48.00 | 49.20 | 49.20 | -1.60% | - |
| Oct 21, 2026 | 48.60 | 50.00 | 48.60 | 50.00 | 50.00 | 2.04% | - |
| Oct 20, 2026 | 47.80 | 49.00 | 47.80 | 49.00 | 49.00 | -2.97% | - |
| Oct 19, 2026 | 49.40 | 50.50 | 49.40 | 50.50 | 50.50 | 1.00% | - |
| Oct 16, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | -0.99% | - |
| Oct 15, 2026 | 49.00 | 50.50 | 49.00 | 50.50 | 50.50 | -2.88% | - |
| Oct 14, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 0.97% | - |
| Oct 13, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | - | - |
| Oct 12, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 0.98% | - |
| Oct 9, 2026 | 49.60 | 51.00 | 49.60 | 51.00 | 51.00 | - | - |
| Oct 8, 2026 | 49.80 | 51.00 | 49.80 | 51.00 | 51.00 | - | - |
| Oct 7, 2026 | 49.80 | 51.00 | 49.80 | 51.00 | 51.00 | - | - |
| Oct 6, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | -3.77% | - |
| Oct 5, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | - | - |
| Oct 2, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | -1.85% | - |
| Oct 1, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | 200 |
| Sep 28, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Sep 25, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | - | - |
| Sep 24, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | -0.92% | - |
| Sep 23, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | 0.93% | - |
| Sep 22, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | - | - |
| Sep 21, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | - | - |
| Sep 18, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | -0.92% | - |
| Sep 17, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | 1.87% | - |
| Sep 16, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | - | - |
| Sep 15, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | - | - |
| Sep 14, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | - | - |
| Sep 11, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | -1.83% | - |
| Sep 10, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | -0.91% | - |
| Sep 9, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 0.92% | - |
| Sep 8, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | 2.83% | - |
| Sep 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | - |
| Sep 4, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 1.85% | - |
| Sep 3, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | - | - |
| Sep 2, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | - |
| Sep 1, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 0.93% | - |
| Aug 31, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 9.63% | - |
| Aug 28, 2026 | 52.00 | 52.00 | 48.80 | 48.80 | 48.80 | - | - |
| Aug 27, 2026 | 52.50 | 52.50 | 48.80 | 48.80 | 48.80 | -7.92% | - |
| 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% | - |