Essential Utilities, Inc. (FRA:A2A)
Germany flag Germany · Delayed Price · Currency is EUR
35.52
-0.33 (-0.92%)
Last updated: Oct 23, 2025, 8:01 AM CET

Essential Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202535.5235.5235.5235.5235.52-0.92%-
Oct 22, 202535.5335.8535.5335.8535.850.14%-
Oct 21, 202535.6335.8035.6335.8035.80-0.25%-
Oct 20, 202535.0535.8935.0535.8935.891.61%-
Oct 17, 202534.7135.5034.7135.3235.320.43%2,500
Oct 16, 202534.5135.1734.5135.1735.171.03%10
Oct 15, 202534.0634.8134.0634.8134.811.93%-
Oct 14, 202533.8034.1533.8034.1534.150.15%83
Oct 13, 202534.9934.9934.1034.1034.10-2.26%2,500
Oct 10, 202534.9634.9634.8934.8934.890.03%-
Oct 9, 202534.8634.8834.8634.8834.88-0.63%-
Oct 8, 202534.6135.1034.6135.1035.101.33%-
Oct 7, 202533.8134.6933.8134.6434.642.06%4
Oct 6, 202533.2433.9433.2433.9433.941.80%-
Oct 3, 202532.5933.3432.5933.3433.341.86%-
Oct 2, 202532.6532.7332.6532.7332.73-0.49%-
Oct 1, 202533.4233.4232.8932.8932.89-2.78%-
Sep 30, 202532.9633.8332.9633.8333.832.08%-
Sep 29, 202532.6533.2232.6533.1433.141.31%2,777
Sep 26, 202532.0232.7132.0232.7132.711.55%-
Sep 25, 202531.8732.2131.8732.2132.212.32%-
Sep 24, 202531.4831.4831.4831.4831.48-0.13%-
Sep 23, 202531.1131.5231.1131.5231.520.83%-
Sep 22, 202531.1331.2631.1331.2631.26-0.67%-
Sep 19, 202531.2431.4731.2431.4731.470.06%-
Sep 18, 202531.3631.4531.3631.4531.451.09%-
Sep 17, 202531.1131.1131.1131.1131.11-0.70%-
Sep 16, 202531.8031.8031.3331.3331.33-1.79%-
Sep 15, 202532.3632.3631.9031.9031.90-1.63%2,400
Sep 12, 202532.2532.9232.2532.4332.430.84%70
Sep 11, 202532.1232.1632.1232.1632.16-1.02%-
Sep 10, 202532.4932.5032.4932.4932.49-0.03%60
Sep 9, 202532.4932.5032.4932.5032.500.03%-
Sep 8, 202533.2333.2332.4932.4932.49-1.75%-
Sep 5, 202533.0733.0733.0733.0733.07-0.27%-
Sep 4, 202532.7533.1632.7533.1633.160.82%-
Sep 3, 202532.9632.9632.8932.8932.89-1.44%-
Sep 2, 202533.3733.3733.3733.3733.370.42%-
Sep 1, 202533.3033.3033.2333.2333.23-1.13%-
Aug 29, 202533.5633.6133.5633.6133.61-0.83%-
Aug 28, 202533.8933.8933.8933.8933.89-0.44%-
Aug 27, 202533.2234.0433.2234.0434.042.01%-
Aug 26, 202533.4133.4133.3733.3733.37-0.30%-
Aug 25, 202533.4633.4733.4633.4733.47-0.45%-
Aug 22, 202533.4733.7033.4733.6233.62-15
Aug 21, 202533.4133.6233.4133.6233.620.36%-
Aug 20, 202533.2333.5033.2333.5033.500.27%-
Aug 19, 202533.0433.4133.0433.4133.411.24%-
Aug 18, 202533.1233.1233.0033.0033.00-0.84%-
Aug 15, 202533.3733.3733.2833.2833.28-0.63%-