Essential Utilities, Inc. (FRA:A2A)
Germany · Delayed Price · Currency is EUR 33.04
+0.24 (0.73%)
Last updated: Aug 8, 2025
Essential Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | - | -0.65% | - |
| 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% | - |
| Jun 30, 2025 | 31.50 | 31.50 | 31.49 | 31.49 | - | -0.03% | 150 |
| Jun 27, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | - | - | 180 |
| Jun 26, 2025 | 31.76 | 31.90 | 31.50 | 31.50 | - | -2.96% | 180 |
| Jun 25, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | - | -0.22% | 150 |
| Jun 24, 2025 | 32.68 | 32.68 | 32.53 | 32.53 | - | 1.62% | - |
| Jun 23, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | - | -0.62% | 150 |
| Jun 20, 2025 | 32.01 | 32.21 | 32.01 | 32.21 | - | 1.26% | 150 |
| Jun 19, 2025 | 32.13 | 32.13 | 31.81 | 31.81 | - | -0.47% | 150 |
| Jun 18, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | - | -0.41% | - |
| Jun 17, 2025 | 31.96 | 32.09 | 31.96 | 32.09 | - | - | - |
| Jun 16, 2025 | 32.60 | 32.60 | 32.09 | 32.09 | - | -2.02% | 150 |
| Jun 13, 2025 | 32.50 | 32.75 | 32.50 | 32.75 | - | -0.43% | 1,117 |
| Jun 12, 2025 | 32.66 | 32.89 | 32.66 | 32.89 | - | -0.09% | - |
| Jun 11, 2025 | 33.03 | 33.03 | 32.92 | 32.92 | - | -0.87% | - |
| Jun 10, 2025 | 32.78 | 33.21 | 32.78 | 33.21 | - | 0.82% | 1,117 |
| Jun 9, 2025 | 32.59 | 32.94 | 32.59 | 32.94 | - | 1.10% | - |
| Jun 6, 2025 | 32.66 | 32.81 | 32.58 | 32.58 | - | -0.52% | 1,117 |
| Jun 5, 2025 | 32.36 | 32.75 | 32.36 | 32.75 | - | 0.52% | 10 |
| Jun 4, 2025 | 32.48 | 32.58 | 32.48 | 32.58 | - | -3.04% | - |
| Jun 3, 2025 | 33.27 | 33.60 | 33.27 | 33.60 | - | 0.42% | 10 |
| Jun 2, 2025 | 33.33 | 33.46 | 33.33 | 33.46 | - | -0.86% | 10 |
| May 30, 2025 | 33.54 | 33.75 | 33.54 | 33.75 | - | 0.87% | 10 |