American Water Works Company, Inc. (FRA:AWC)
Germany · Delayed Price · Currency is EUR 123.70
-0.90 (-0.72%)
Last updated: Oct 22, 2025, 8:01 AM CET
FRA:AWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -0.72% | 65 |
| Oct 21, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 1.47% | 65 |
| Oct 20, 2025 | 122.85 | 122.85 | 122.80 | 122.80 | 122.80 | 1.07% | 10 |
| Oct 17, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -0.21% | 60 |
| Oct 16, 2025 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | 0.50% | 60 |
| Oct 15, 2025 | 121.45 | 121.45 | 121.15 | 121.15 | 121.15 | 0.66% | 60 |
| Oct 14, 2025 | 119.85 | 120.35 | 119.85 | 120.35 | 120.35 | -2.23% | 70 |
| Oct 13, 2025 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | 0.12% | 25 |
| Oct 10, 2025 | 121.50 | 122.95 | 121.50 | 122.95 | 122.95 | 1.86% | 25 |
| Oct 9, 2025 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | -0.25% | 75 |
| Oct 8, 2025 | 122.25 | 122.25 | 121.00 | 121.00 | 121.00 | 2.24% | 75 |
| Oct 7, 2025 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | 0.85% | - |
| Oct 6, 2025 | 117.20 | 117.60 | 117.20 | 117.35 | 117.35 | 1.51% | 301 |
| Oct 3, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 0.22% | 903 |
| Oct 2, 2025 | 116.35 | 116.35 | 115.35 | 115.35 | 115.35 | -1.58% | 57 |
| Oct 1, 2025 | 117.80 | 117.80 | 117.20 | 117.20 | 117.20 | -0.21% | 1,079 |
| Sep 30, 2025 | 116.35 | 118.60 | 116.35 | 117.45 | 117.45 | 1.95% | 420 |
| Sep 29, 2025 | 116.35 | 116.35 | 115.20 | 115.20 | 115.20 | -0.09% | 45 |
| Sep 26, 2025 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | -1.87% | 741 |
| Sep 25, 2025 | 115.85 | 117.50 | 115.80 | 117.50 | 117.50 | 1.64% | 755 |
| Sep 24, 2025 | 115.95 | 116.50 | 115.60 | 115.60 | 115.60 | 1.40% | 266 |
| Sep 23, 2025 | 114.00 | 115.15 | 113.95 | 114.00 | 114.00 | -0.18% | 145 |
| Sep 22, 2025 | 114.85 | 114.85 | 114.20 | 114.20 | 114.20 | -1.00% | 245 |
| Sep 19, 2025 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | -0.22% | 177 |
| Sep 18, 2025 | 115.15 | 115.60 | 114.00 | 115.60 | 115.60 | -0.26% | 177 |
| Sep 17, 2025 | 114.45 | 115.90 | 114.45 | 115.90 | 115.90 | 0.56% | 45 |
| Sep 16, 2025 | 116.70 | 116.70 | 115.25 | 115.25 | 115.25 | -0.99% | 540 |
| Sep 15, 2025 | 118.35 | 118.35 | 116.40 | 116.40 | 116.40 | -2.51% | 195 |
| Sep 12, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 0.34% | 85 |
| Sep 11, 2025 | 118.85 | 119.00 | 118.85 | 119.00 | 119.00 | -0.25% | 85 |
| Sep 10, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | 0.08% | 60 |
| Sep 9, 2025 | 118.55 | 119.25 | 118.55 | 119.20 | 119.20 | -0.67% | 60 |
| Sep 8, 2025 | 122.15 | 123.50 | 120.00 | 120.00 | 120.00 | -1.11% | 541 |
| Sep 5, 2025 | 120.95 | 121.35 | 120.95 | 121.35 | 121.35 | 0.87% | 20 |
| Sep 4, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 0.25% | 50 |
| Sep 3, 2025 | 121.15 | 121.15 | 120.00 | 120.00 | 120.00 | -1.88% | 50 |
| Sep 2, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | 0.20% | 79 |
| Sep 1, 2025 | 122.10 | 122.10 | 122.05 | 122.05 | 122.05 | 0.45% | 79 |
| Aug 29, 2025 | 121.90 | 122.00 | 121.50 | 121.50 | 121.50 | -2.13% | 109 |
| Aug 28, 2025 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | -0.04% | 15 |
| Aug 27, 2025 | 123.70 | 124.20 | 123.70 | 124.20 | 124.20 | 0.69% | 15 |
| Aug 26, 2025 | 124.05 | 124.05 | 123.35 | 123.35 | 123.35 | -1.00% | 550 |
| Aug 25, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -1.11% | 23 |
| Aug 22, 2025 | 125.50 | 126.35 | 125.50 | 126.00 | 126.00 | 0.96% | 23 |
| Aug 21, 2025 | 124.65 | 124.80 | 124.65 | 124.80 | 124.80 | 0.40% | 50 |
| Aug 20, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | 1.51% | 41 |
| Aug 19, 2025 | 121.85 | 122.45 | 121.85 | 122.45 | 122.45 | -0.08% | 41 |
| Aug 18, 2025 | 122.55 | 122.90 | 121.90 | 122.55 | 122.55 | -0.73% | 1,950 |
| Aug 15, 2025 | 122.60 | 123.45 | 122.60 | 123.45 | 123.45 | 0.90% | 20 |
| Aug 14, 2025 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | 0.95% | 121 |