AltaGas Ltd. (FRA:AQ3)
Germany · Delayed Price · Currency is EUR 30.40
+0.80 (2.70%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:AQ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |