American Water Works Company, Inc. (FRA:AWC)
Germany · Delayed Price · Currency is EUR 111.70
-0.80 (-0.71%)
At close: Nov 28, 2025
FRA:AWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 111.45 | 112.45 | 111.45 | 112.45 | 112.45 | 0.67% | 76 |
| Nov 28, 2025 | 111.65 | 111.70 | 111.65 | 111.70 | 111.70 | -0.71% | 266 |
| Nov 27, 2025 | 111.55 | 112.50 | 111.55 | 112.50 | 112.50 | 0.27% | 25 |
| Nov 26, 2025 | 112.15 | 113.05 | 112.10 | 112.20 | 112.20 | -1.32% | 320 |
| Nov 25, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -1.00% | - |
| Nov 24, 2025 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | 1.59% | - |
| Nov 21, 2025 | 110.80 | 113.05 | 110.80 | 113.05 | 113.05 | 2.96% | 670 |
| Nov 20, 2025 | 110.15 | 110.15 | 109.80 | 109.80 | 109.80 | -1.66% | 36 |
| Nov 19, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | -1.93% | - |
| Nov 18, 2025 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | 1.20% | - |
| Nov 17, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | 100 |
| Nov 14, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0.36% | - |
| Nov 13, 2025 | 111.60 | 112.10 | 111.60 | 112.10 | 112.10 | -0.36% | 2 |
| Nov 12, 2025 | 111.85 | 113.75 | 111.40 | 112.50 | 111.79 | 1.21% | 430 |
| Nov 11, 2025 | 111.15 | 111.15 | 111.15 | 111.15 | 110.44 | -1.77% | - |
| Nov 10, 2025 | 112.90 | 113.55 | 112.90 | 113.15 | 112.43 | 1.16% | 40 |
| Nov 7, 2025 | 111.90 | 112.50 | 111.85 | 111.85 | 111.14 | -1.89% | 91 |
| Nov 6, 2025 | 113.35 | 114.15 | 113.30 | 114.00 | 113.28 | 2.66% | 44 |
| Nov 5, 2025 | 111.05 | 111.05 | 111.05 | 111.05 | 110.35 | -0.72% | - |
| Nov 4, 2025 | 108.75 | 112.00 | 108.75 | 111.85 | 111.14 | 0.72% | 89 |
| Nov 3, 2025 | 110.90 | 111.05 | 110.90 | 111.05 | 110.35 | 2.92% | 60 |
| Oct 31, 2025 | 109.30 | 110.30 | 107.90 | 107.90 | 107.22 | -3.05% | 130 |
| Oct 30, 2025 | 111.50 | 114.70 | 111.30 | 111.30 | 110.59 | -1.55% | 517 |
| Oct 29, 2025 | 115.50 | 115.50 | 112.20 | 113.05 | 112.33 | -3.79% | 320 |
| Oct 28, 2025 | 118.00 | 118.00 | 117.50 | 117.50 | 116.75 | -0.34% | 45 |
| Oct 27, 2025 | 121.50 | 121.50 | 117.90 | 117.90 | 117.15 | -4.19% | 9 |
| Oct 24, 2025 | 122.45 | 123.30 | 122.45 | 123.05 | 122.27 | -0.36% | 75 |
| Oct 23, 2025 | 123.45 | 123.50 | 123.45 | 123.50 | 122.72 | -0.16% | 1 |
| Oct 22, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 122.92 | -0.72% | - |
| Oct 21, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 123.81 | 1.47% | 65 |
| Oct 20, 2025 | 122.85 | 122.85 | 122.80 | 122.80 | 122.02 | 1.07% | 10 |
| Oct 17, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 120.73 | -0.21% | - |
| Oct 16, 2025 | 121.75 | 121.75 | 121.75 | 121.75 | 120.98 | 0.50% | - |
| Oct 15, 2025 | 121.45 | 121.45 | 121.15 | 121.15 | 120.38 | 0.66% | 60 |
| Oct 14, 2025 | 119.85 | 120.35 | 119.85 | 120.35 | 119.59 | -2.23% | 70 |
| Oct 13, 2025 | 123.10 | 123.10 | 123.10 | 123.10 | 122.32 | 0.12% | - |
| Oct 10, 2025 | 121.50 | 122.95 | 121.50 | 122.95 | 122.17 | 1.86% | 25 |
| Oct 9, 2025 | 120.70 | 120.70 | 120.70 | 120.70 | 119.93 | -0.25% | - |
| Oct 8, 2025 | 122.25 | 122.25 | 121.00 | 121.00 | 120.23 | 2.24% | 75 |
| Oct 7, 2025 | 118.35 | 118.35 | 118.35 | 118.35 | 117.60 | 0.85% | - |
| Oct 6, 2025 | 117.20 | 117.60 | 117.20 | 117.35 | 116.61 | 1.51% | 301 |
| Oct 3, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 114.87 | 0.22% | - |
| Oct 2, 2025 | 116.35 | 116.35 | 115.35 | 115.35 | 114.62 | -1.58% | 57 |
| Oct 1, 2025 | 117.80 | 117.80 | 117.20 | 117.20 | 116.46 | -0.21% | 2 |
| Sep 30, 2025 | 116.35 | 118.60 | 116.35 | 117.45 | 116.70 | 1.95% | 420 |
| Sep 29, 2025 | 116.35 | 116.35 | 115.20 | 115.20 | 114.47 | -0.09% | 45 |
| Sep 26, 2025 | 115.30 | 115.30 | 115.30 | 115.30 | 114.57 | -1.87% | - |
| Sep 25, 2025 | 115.85 | 117.50 | 115.80 | 117.50 | 116.75 | 1.64% | 155 |
| Sep 24, 2025 | 115.95 | 116.50 | 115.60 | 115.60 | 114.87 | 1.40% | 46 |
| Sep 23, 2025 | 114.00 | 115.15 | 113.95 | 114.00 | 113.28 | -0.18% | 145 |