AltaGas Ltd. (FRA:AQ3)
Germany · Delayed Price · Currency is EUR 30.00
+0.20 (0.67%)
At close: Mar 27, 2026
FRA:AQ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 0.67% | - |
| Mar 26, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | - | - |
| Mar 25, 2026 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 1.36% | - |
| Mar 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Mar 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Mar 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Mar 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 18, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | -0.66% | - |
| Mar 17, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Mar 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Mar 13, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.59 | -1.97% | - |
| Mar 12, 2026 | 29.80 | 30.40 | 29.80 | 30.40 | 30.18 | 4.83% | - |
| Mar 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.79 | -2.68% | - |
| Mar 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.59 | -1.32% | - |
| Mar 9, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 29.98 | 1.34% | 100 |
| Mar 6, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.59 | 2.76% | - |
| Mar 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.79 | -2.68% | - |
| Mar 4, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.59 | 3.47% | - |
| Mar 3, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.59 | 0.70% | - |
| Mar 2, 2026 | 29.20 | 29.20 | 28.60 | 28.60 | 28.40 | 2.88% | - |
| Feb 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.60 | 0.72% | - |
| Feb 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.40 | - | - |
| Feb 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.40 | - | - |
| Feb 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.40 | 1.47% | - |
| Feb 23, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.01 | -0.73% | - |
| Feb 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.20 | 0.74% | - |
| Feb 19, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.01 | - | - |
| Feb 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.01 | - | - |
| Feb 17, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.01 | - | - |
| Feb 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.01 | - | - |
| Feb 13, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.01 | 2.26% | - |
| Feb 12, 2026 | 25.80 | 26.60 | 25.80 | 26.60 | 26.41 | 3.10% | - |
| Feb 11, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.62 | 1.57% | - |
| Feb 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.22 | - | - |
| Feb 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.22 | -3.79% | - |
| Feb 6, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.21 | 3.12% | - |
| Feb 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.42 | 0.79% | - |
| Feb 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.22 | 1.60% | - |
| Feb 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.82 | -0.79% | - |
| Feb 2, 2026 | 24.20 | 25.20 | 24.20 | 25.20 | 25.02 | 2.44% | - |
| Jan 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.42 | -3.15% | - |
| Jan 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.22 | 1.60% | - |
| Jan 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.82 | 0.81% | - |
| Jan 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.62 | 0.81% | - |
| Jan 26, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.42 | - | - |
| Jan 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.42 | - | - |
| Jan 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.42 | -1.60% | - |
| Jan 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.82 | 1.63% | - |
| Jan 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.42 | - | - |
| Jan 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.42 | -0.81% | - |