Essential Utilities, Inc. (FRA:A2A)
35.52
-0.33 (-0.92%)
Last updated: Oct 23, 2025, 8:01 AM CET
Essential Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.92% | - |
| Oct 22, 2025 | 35.53 | 35.85 | 35.53 | 35.85 | 35.85 | 0.14% | - |
| Oct 21, 2025 | 35.63 | 35.80 | 35.63 | 35.80 | 35.80 | -0.25% | - |
| Oct 20, 2025 | 35.05 | 35.89 | 35.05 | 35.89 | 35.89 | 1.61% | - |
| Oct 17, 2025 | 34.71 | 35.50 | 34.71 | 35.32 | 35.32 | 0.43% | 2,500 |
| Oct 16, 2025 | 34.51 | 35.17 | 34.51 | 35.17 | 35.17 | 1.03% | 10 |
| Oct 15, 2025 | 34.06 | 34.81 | 34.06 | 34.81 | 34.81 | 1.93% | - |
| Oct 14, 2025 | 33.80 | 34.15 | 33.80 | 34.15 | 34.15 | 0.15% | 83 |
| Oct 13, 2025 | 34.99 | 34.99 | 34.10 | 34.10 | 34.10 | -2.26% | 2,500 |
| Oct 10, 2025 | 34.96 | 34.96 | 34.89 | 34.89 | 34.89 | 0.03% | - |
| Oct 9, 2025 | 34.86 | 34.88 | 34.86 | 34.88 | 34.88 | -0.63% | - |
| Oct 8, 2025 | 34.61 | 35.10 | 34.61 | 35.10 | 35.10 | 1.33% | - |
| Oct 7, 2025 | 33.81 | 34.69 | 33.81 | 34.64 | 34.64 | 2.06% | 4 |
| Oct 6, 2025 | 33.24 | 33.94 | 33.24 | 33.94 | 33.94 | 1.80% | - |
| Oct 3, 2025 | 32.59 | 33.34 | 32.59 | 33.34 | 33.34 | 1.86% | - |
| Oct 2, 2025 | 32.65 | 32.73 | 32.65 | 32.73 | 32.73 | -0.49% | - |
| Oct 1, 2025 | 33.42 | 33.42 | 32.89 | 32.89 | 32.89 | -2.78% | - |
| Sep 30, 2025 | 32.96 | 33.83 | 32.96 | 33.83 | 33.83 | 2.08% | - |
| Sep 29, 2025 | 32.65 | 33.22 | 32.65 | 33.14 | 33.14 | 1.31% | 2,777 |
| Sep 26, 2025 | 32.02 | 32.71 | 32.02 | 32.71 | 32.71 | 1.55% | - |
| Sep 25, 2025 | 31.87 | 32.21 | 31.87 | 32.21 | 32.21 | 2.32% | - |
| Sep 24, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.13% | - |
| Sep 23, 2025 | 31.11 | 31.52 | 31.11 | 31.52 | 31.52 | 0.83% | - |
| Sep 22, 2025 | 31.13 | 31.26 | 31.13 | 31.26 | 31.26 | -0.67% | - |
| Sep 19, 2025 | 31.24 | 31.47 | 31.24 | 31.47 | 31.47 | 0.06% | - |
| Sep 18, 2025 | 31.36 | 31.45 | 31.36 | 31.45 | 31.45 | 1.09% | - |
| Sep 17, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.70% | - |
| Sep 16, 2025 | 31.80 | 31.80 | 31.33 | 31.33 | 31.33 | -1.79% | - |
| Sep 15, 2025 | 32.36 | 32.36 | 31.90 | 31.90 | 31.90 | -1.63% | 2,400 |
| Sep 12, 2025 | 32.25 | 32.92 | 32.25 | 32.43 | 32.43 | 0.84% | 70 |
| Sep 11, 2025 | 32.12 | 32.16 | 32.12 | 32.16 | 32.16 | -1.02% | - |
| Sep 10, 2025 | 32.49 | 32.50 | 32.49 | 32.49 | 32.49 | -0.03% | 60 |
| Sep 9, 2025 | 32.49 | 32.50 | 32.49 | 32.50 | 32.50 | 0.03% | - |
| Sep 8, 2025 | 33.23 | 33.23 | 32.49 | 32.49 | 32.49 | -1.75% | - |
| Sep 5, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -0.27% | - |
| Sep 4, 2025 | 32.75 | 33.16 | 32.75 | 33.16 | 33.16 | 0.82% | - |
| Sep 3, 2025 | 32.96 | 32.96 | 32.89 | 32.89 | 32.89 | -1.44% | - |
| Sep 2, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 0.42% | - |
| Sep 1, 2025 | 33.30 | 33.30 | 33.23 | 33.23 | 33.23 | -1.13% | - |
| Aug 29, 2025 | 33.56 | 33.61 | 33.56 | 33.61 | 33.61 | -0.83% | - |
| Aug 28, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -0.44% | - |
| Aug 27, 2025 | 33.22 | 34.04 | 33.22 | 34.04 | 34.04 | 2.01% | - |
| Aug 26, 2025 | 33.41 | 33.41 | 33.37 | 33.37 | 33.37 | -0.30% | - |
| Aug 25, 2025 | 33.46 | 33.47 | 33.46 | 33.47 | 33.47 | -0.45% | - |
| Aug 22, 2025 | 33.47 | 33.70 | 33.47 | 33.62 | 33.62 | - | 15 |
| Aug 21, 2025 | 33.41 | 33.62 | 33.41 | 33.62 | 33.62 | 0.36% | - |
| Aug 20, 2025 | 33.23 | 33.50 | 33.23 | 33.50 | 33.50 | 0.27% | - |
| Aug 19, 2025 | 33.04 | 33.41 | 33.04 | 33.41 | 33.41 | 1.24% | - |
| Aug 18, 2025 | 33.12 | 33.12 | 33.00 | 33.00 | 33.00 | -0.84% | - |
| Aug 15, 2025 | 33.37 | 33.37 | 33.28 | 33.28 | 33.28 | -0.63% | - |