AltaGas Ltd. (FRA:AQ3)
Germany · Delayed Price · Currency is EUR 33.20
+0.60 (1.84%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:AQ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Jun 1, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | -1.19% | - |
| May 29, 2026 | 33.00 | 33.60 | 33.00 | 33.60 | 33.60 | 1.20% | - |
| May 28, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| May 27, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | - | - |
| May 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.48% | - |
| May 25, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.42% | - |
| May 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| May 21, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| May 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| May 19, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| May 18, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| May 15, 2026 | 32.60 | 33.00 | 32.60 | 33.00 | 33.00 | 3.13% | - |
| May 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| May 13, 2026 | 31.60 | 32.20 | 31.60 | 32.20 | 32.20 | 1.90% | - |
| May 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| May 11, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| May 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| May 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| May 6, 2026 | 31.60 | 32.00 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| May 5, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| May 4, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | 4.49% | - |
| Apr 30, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Apr 29, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Apr 28, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 0.64% | - |
| Apr 27, 2026 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | 2.63% | - |
| Apr 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | - |
| Apr 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Apr 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Apr 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Apr 20, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 1.34% | - |
| Apr 17, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Apr 16, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 4.17% | - |
| Apr 15, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Apr 14, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.95% | - |
| Apr 13, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Apr 10, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | -1.32% | - |
| Apr 9, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 3.42% | - |
| Apr 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | 100 |
| Apr 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Apr 2, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Apr 1, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | -0.67% | - |
| Mar 31, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Mar 30, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| 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% | - |