American Water Works Company, Inc. (FRA:AWC)
Germany · Delayed Price · Currency is EUR 118.55
-1.45 (-1.21%)
Last updated: Sep 9, 2025, 8:03 AM CET
FRA:AWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 118.55 | 119.25 | 118.55 | 119.20 | - | -0.67% | 60 |
| Sep 8, 2025 | 122.15 | 123.50 | 120.00 | 120.00 | - | -1.11% | 541 |
| Sep 5, 2025 | 120.95 | 121.35 | 120.95 | 121.35 | - | 0.87% | 20 |
| Sep 4, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | - | 0.25% | - |
| Sep 3, 2025 | 121.15 | 121.15 | 120.00 | 120.00 | - | -1.88% | 50 |
| Sep 2, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | - | 0.20% | 79 |
| Sep 1, 2025 | 122.10 | 122.10 | 122.05 | 122.05 | - | 0.45% | 79 |
| Aug 29, 2025 | 121.90 | 122.00 | 121.50 | 121.50 | - | -2.13% | 109 |
| Aug 28, 2025 | 124.15 | 124.15 | 124.15 | 124.15 | - | -0.04% | 15 |
| Aug 27, 2025 | 123.70 | 124.20 | 123.70 | 124.20 | - | 0.69% | 15 |
| Aug 26, 2025 | 124.05 | 124.05 | 123.35 | 123.35 | - | -1.00% | 550 |
| Aug 25, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | - | -1.11% | - |
| Aug 22, 2025 | 125.50 | 126.35 | 125.50 | 126.00 | - | 0.96% | 23 |
| Aug 21, 2025 | 124.65 | 124.80 | 124.65 | 124.80 | - | 0.40% | 50 |
| Aug 20, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | - | 1.51% | 41 |
| Aug 19, 2025 | 121.85 | 122.45 | 121.85 | 122.45 | - | -0.08% | 41 |
| Aug 18, 2025 | 122.55 | 122.90 | 121.90 | 122.55 | - | -0.73% | 1,950 |
| Aug 15, 2025 | 122.60 | 123.45 | 122.60 | 123.45 | - | 0.90% | 20 |
| Aug 14, 2025 | 122.35 | 122.35 | 122.35 | 122.35 | - | 0.95% | - |
| Aug 13, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | - | -0.45% | 74 |
| Aug 12, 2025 | 125.50 | 125.50 | 121.75 | 121.75 | - | -2.83% | 74 |
| Aug 11, 2025 | 124.40 | 125.30 | 124.40 | 125.30 | - | 1.29% | 80 |
| Aug 8, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | - | 2.02% | 450 |
| Aug 7, 2025 | 121.25 | 121.25 | 121.25 | 121.25 | - | -0.98% | 450 |
| Aug 6, 2025 | 122.45 | 122.45 | 122.45 | 122.45 | - | 0.29% | 450 |
| Aug 5, 2025 | 123.00 | 123.00 | 122.10 | 122.10 | - | -2.98% | 450 |
| Aug 4, 2025 | 125.85 | 125.85 | 125.85 | 125.85 | - | 3.16% | 15 |
| Aug 1, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | - | -0.37% | 15 |
| Jul 31, 2025 | 122.45 | 122.45 | 122.45 | 122.45 | - | 0.57% | - |
| Jul 30, 2025 | 121.75 | 121.75 | 121.75 | 121.75 | - | 1.12% | 15 |
| Jul 29, 2025 | 119.65 | 120.40 | 119.65 | 120.40 | - | 0.67% | 15 |
| Jul 28, 2025 | 119.80 | 119.80 | 119.50 | 119.60 | - | 0.13% | 2,279 |
| Jul 25, 2025 | 119.50 | 119.50 | 119.45 | 119.45 | - | -0.87% | 150 |
| Jul 24, 2025 | 120.10 | 120.50 | 120.10 | 120.50 | - | -0.50% | 39 |
| Jul 23, 2025 | 123.65 | 123.65 | 121.10 | 121.10 | - | -0.62% | 40 |
| Jul 22, 2025 | 121.85 | 121.85 | 121.85 | 121.85 | - | -0.61% | - |
| Jul 21, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | - | 0.12% | 12 |
| Jul 18, 2025 | 122.45 | 122.45 | 122.45 | 122.45 | - | 0.20% | 12 |
| Jul 17, 2025 | 121.50 | 122.20 | 121.50 | 122.20 | - | 0.25% | 12 |
| Jul 16, 2025 | 120.60 | 121.90 | 120.35 | 121.90 | - | -0.29% | 126 |
| Jul 15, 2025 | 122.45 | 122.45 | 122.25 | 122.25 | - | 1.41% | 50 |
| Jul 14, 2025 | 121.00 | 121.00 | 120.55 | 120.55 | - | -0.54% | 35 |
| Jul 11, 2025 | 121.40 | 121.40 | 121.20 | 121.20 | - | 0.75% | 70 |
| Jul 10, 2025 | 120.20 | 120.30 | 120.20 | 120.30 | - | 0.25% | 2 |
| Jul 9, 2025 | 119.90 | 120.00 | 119.90 | 120.00 | - | 0.93% | 275 |
| Jul 8, 2025 | 118.85 | 118.90 | 118.85 | 118.90 | - | 0.46% | 25 |
| Jul 7, 2025 | 118.35 | 118.35 | 118.35 | 118.35 | - | 0.25% | 14 |
| Jul 4, 2025 | 118.20 | 118.20 | 118.05 | 118.05 | - | -1.46% | 14 |
| Jul 3, 2025 | 118.80 | 119.80 | 118.80 | 119.80 | - | -0.75% | 43 |
| Jul 2, 2025 | 120.70 | 121.70 | 120.70 | 120.70 | - | 2.77% | 126 |