American Water Works Company, Inc. (FRA:AWC)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025123.70123.70123.70123.70123.70-0.72%65
Oct 21, 2025124.60124.60124.60124.60124.601.47%65
Oct 20, 2025122.85122.85122.80122.80122.801.07%10
Oct 17, 2025121.50121.50121.50121.50121.50-0.21%60
Oct 16, 2025121.75121.75121.75121.75121.750.50%60
Oct 15, 2025121.45121.45121.15121.15121.150.66%60
Oct 14, 2025119.85120.35119.85120.35120.35-2.23%70
Oct 13, 2025123.10123.10123.10123.10123.100.12%25
Oct 10, 2025121.50122.95121.50122.95122.951.86%25
Oct 9, 2025120.70120.70120.70120.70120.70-0.25%75
Oct 8, 2025122.25122.25121.00121.00121.002.24%75
Oct 7, 2025118.35118.35118.35118.35118.350.85%-
Oct 6, 2025117.20117.60117.20117.35117.351.51%301
Oct 3, 2025115.60115.60115.60115.60115.600.22%903
Oct 2, 2025116.35116.35115.35115.35115.35-1.58%57
Oct 1, 2025117.80117.80117.20117.20117.20-0.21%1,079
Sep 30, 2025116.35118.60116.35117.45117.451.95%420
Sep 29, 2025116.35116.35115.20115.20115.20-0.09%45
Sep 26, 2025115.30115.30115.30115.30115.30-1.87%741
Sep 25, 2025115.85117.50115.80117.50117.501.64%755
Sep 24, 2025115.95116.50115.60115.60115.601.40%266
Sep 23, 2025114.00115.15113.95114.00114.00-0.18%145
Sep 22, 2025114.85114.85114.20114.20114.20-1.00%245
Sep 19, 2025115.35115.35115.35115.35115.35-0.22%177
Sep 18, 2025115.15115.60114.00115.60115.60-0.26%177
Sep 17, 2025114.45115.90114.45115.90115.900.56%45
Sep 16, 2025116.70116.70115.25115.25115.25-0.99%540
Sep 15, 2025118.35118.35116.40116.40116.40-2.51%195
Sep 12, 2025119.40119.40119.40119.40119.400.34%85
Sep 11, 2025118.85119.00118.85119.00119.00-0.25%85
Sep 10, 2025119.30119.30119.30119.30119.300.08%60
Sep 9, 2025118.55119.25118.55119.20119.20-0.67%60
Sep 8, 2025122.15123.50120.00120.00120.00-1.11%541
Sep 5, 2025120.95121.35120.95121.35121.350.87%20
Sep 4, 2025120.30120.30120.30120.30120.300.25%50
Sep 3, 2025121.15121.15120.00120.00120.00-1.88%50
Sep 2, 2025122.30122.30122.30122.30122.300.20%79
Sep 1, 2025122.10122.10122.05122.05122.050.45%79
Aug 29, 2025121.90122.00121.50121.50121.50-2.13%109
Aug 28, 2025124.15124.15124.15124.15124.15-0.04%15
Aug 27, 2025123.70124.20123.70124.20124.200.69%15
Aug 26, 2025124.05124.05123.35123.35123.35-1.00%550
Aug 25, 2025124.60124.60124.60124.60124.60-1.11%23
Aug 22, 2025125.50126.35125.50126.00126.000.96%23
Aug 21, 2025124.65124.80124.65124.80124.800.40%50
Aug 20, 2025124.30124.30124.30124.30124.301.51%41
Aug 19, 2025121.85122.45121.85122.45122.45-0.08%41
Aug 18, 2025122.55122.90121.90122.55122.55-0.73%1,950
Aug 15, 2025122.60123.45122.60123.45123.450.90%20
Aug 14, 2025122.35122.35122.35122.35122.350.95%121