Essential Utilities, Inc. (FRA:A2A)
Germany · Delayed Price · Currency is EUR 33.07
-0.09 (-0.27%)
Last updated: Sep 5, 2025, 8:00 AM CET
Essential Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 33.23 | 33.23 | 32.49 | 32.49 | - | -1.75% | - |
| Sep 5, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | - | -0.27% | 15 |
| Sep 4, 2025 | 32.75 | 33.16 | 32.75 | 33.16 | - | 0.82% | 15 |
| Sep 3, 2025 | 32.96 | 32.96 | 32.89 | 32.89 | - | -1.44% | 15 |
| Sep 2, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | - | 0.42% | 15 |
| Sep 1, 2025 | 33.30 | 33.30 | 33.23 | 33.23 | - | -1.13% | 15 |
| Aug 29, 2025 | 33.56 | 33.61 | 33.56 | 33.61 | - | -0.83% | 15 |
| Aug 28, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | - | -0.44% | 15 |
| Aug 27, 2025 | 33.22 | 34.04 | 33.22 | 34.04 | - | 2.01% | 15 |
| Aug 26, 2025 | 33.41 | 33.41 | 33.37 | 33.37 | - | -0.30% | - |
| Aug 25, 2025 | 33.46 | 33.47 | 33.46 | 33.47 | - | -0.45% | - |
| Aug 22, 2025 | 33.47 | 33.70 | 33.47 | 33.62 | - | - | 15 |
| Aug 21, 2025 | 33.41 | 33.62 | 33.41 | 33.62 | - | 0.36% | 50 |
| Aug 20, 2025 | 33.23 | 33.50 | 33.23 | 33.50 | - | 0.27% | 50 |
| Aug 19, 2025 | 33.04 | 33.41 | 33.04 | 33.41 | - | 1.24% | - |
| Aug 18, 2025 | 33.12 | 33.12 | 33.00 | 33.00 | - | -0.84% | 50 |
| Aug 15, 2025 | 33.37 | 33.37 | 33.28 | 33.28 | - | -0.63% | 50 |
| Aug 14, 2025 | 33.06 | 33.79 | 33.06 | 33.49 | - | 0.48% | 50 |
| Aug 13, 2025 | 32.81 | 33.33 | 32.59 | 33.33 | - | 0.97% | 410 |
| Aug 12, 2025 | 32.95 | 33.01 | 32.95 | 33.01 | - | -0.99% | 3,150 |
| Aug 11, 2025 | 32.99 | 33.34 | 32.99 | 33.34 | - | 0.48% | 3,150 |
| Aug 8, 2025 | 33.04 | 33.18 | 33.04 | 33.18 | - | 1.16% | 3,150 |
| Aug 7, 2025 | 32.12 | 32.80 | 32.12 | 32.80 | - | 1.45% | 3,150 |
| Aug 6, 2025 | 32.51 | 32.51 | 32.33 | 32.33 | - | -0.55% | 3,150 |
| Aug 5, 2025 | 32.86 | 32.86 | 32.51 | 32.51 | - | -1.13% | 3,150 |
| Aug 4, 2025 | 32.74 | 32.88 | 32.74 | 32.88 | - | 1.70% | 3,150 |
| Aug 1, 2025 | 31.75 | 32.33 | 31.75 | 32.33 | - | 1.16% | 3,150 |
| Jul 31, 2025 | 32.01 | 32.01 | 31.96 | 31.96 | - | -0.37% | - |
| Jul 30, 2025 | 31.87 | 32.08 | 31.87 | 32.08 | - | 0.63% | - |
| Jul 29, 2025 | 31.41 | 31.88 | 31.41 | 31.88 | - | 1.17% | 3,150 |
| Jul 28, 2025 | 31.37 | 31.51 | 31.37 | 31.51 | - | 0.54% | - |
| Jul 25, 2025 | 31.56 | 31.56 | 31.34 | 31.34 | - | -0.25% | 3,150 |
| Jul 24, 2025 | 31.75 | 31.75 | 31.42 | 31.42 | - | -1.04% | 3,150 |
| Jul 23, 2025 | 32.14 | 32.21 | 31.75 | 31.75 | - | -1.12% | 20 |
| Jul 22, 2025 | 31.75 | 32.11 | 31.75 | 32.11 | - | 1.13% | 20 |
| Jul 21, 2025 | 31.81 | 31.85 | 31.75 | 31.75 | - | -0.19% | 20 |
| Jul 18, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | - | -0.72% | 20 |
| Jul 17, 2025 | 31.68 | 32.04 | 31.68 | 32.04 | - | 0.66% | 20 |
| Jul 16, 2025 | 31.82 | 31.83 | 31.82 | 31.83 | - | -1.30% | 20 |
| Jul 15, 2025 | 32.05 | 32.25 | 32.05 | 32.25 | - | 0.16% | 20 |
| Jul 14, 2025 | 31.56 | 32.20 | 31.56 | 32.20 | - | 1.07% | 20 |
| Jul 11, 2025 | 31.68 | 31.86 | 31.68 | 31.86 | - | -0.16% | 20 |
| Jul 10, 2025 | 31.40 | 31.91 | 31.40 | 31.91 | - | 2.05% | 20 |
| Jul 9, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | - | -0.41% | - |
| Jul 8, 2025 | 31.78 | 31.78 | 31.40 | 31.40 | - | 0.71% | 200 |
| Jul 7, 2025 | 31.26 | 31.26 | 31.18 | 31.18 | - | 0.52% | 100 |
| Jul 4, 2025 | 31.16 | 31.40 | 31.02 | 31.02 | - | -0.19% | 100 |
| Jul 3, 2025 | 31.16 | 31.16 | 31.08 | 31.08 | - | -0.54% | 150 |
| Jul 2, 2025 | 31.73 | 31.73 | 31.25 | 31.25 | - | -1.67% | - |
| Jul 1, 2025 | 31.16 | 31.78 | 31.16 | 31.78 | - | 0.92% | - |