American Water Works Company, Inc. (FRA:AWC)
Germany · Delayed Price · Currency is EUR 117.95
-0.45 (-0.38%)
Last updated: Jul 28, 2026, 8:00 AM CET
FRA:AWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -1.13% | 5 |
| Jul 24, 2026 | 117.65 | 119.75 | 117.65 | 119.75 | 119.75 | 2.66% | 1 |
| Jul 23, 2026 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | 0.60% | - |
| Jul 22, 2026 | 115.00 | 115.95 | 115.00 | 115.95 | 115.95 | -0.47% | 70 |
| Jul 21, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -0.98% | - |
| Jul 20, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | 0.51% | - |
| Jul 17, 2026 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | 4.28% | - |
| Jul 16, 2026 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | -1.36% | - |
| Jul 15, 2026 | 114.55 | 114.80 | 113.80 | 113.80 | 113.80 | -0.44% | 106 |
| Jul 14, 2026 | 115.00 | 115.00 | 114.30 | 114.30 | 114.30 | 0.04% | 14 |
| Jul 13, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | 0.48% | 2 |
| Jul 10, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -0.26% | - |
| Jul 9, 2026 | 114.85 | 114.85 | 114.00 | 114.00 | 114.00 | -3.39% | 10 |
| Jul 8, 2026 | 118.05 | 118.05 | 118.00 | 118.00 | 118.00 | -2.28% | 23 |
| Jul 7, 2026 | 116.00 | 120.75 | 116.00 | 120.75 | 120.75 | 2.11% | 40 |
| Jul 6, 2026 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | 0.25% | 1 |
| Jul 3, 2026 | 119.05 | 119.05 | 117.50 | 117.95 | 117.95 | 1.29% | 145 |
| Jul 2, 2026 | 115.30 | 116.45 | 115.30 | 116.45 | 116.45 | 1.22% | 250 |
| Jul 1, 2026 | 114.95 | 115.05 | 114.95 | 115.05 | 115.05 | 0.04% | 40 |
| Jun 30, 2026 | 115.90 | 115.95 | 115.00 | 115.00 | 115.00 | -0.73% | 788 |
| Jun 29, 2026 | 116.00 | 116.00 | 115.85 | 115.85 | 115.85 | 1.22% | 30 |
| Jun 26, 2026 | 113.85 | 114.45 | 113.85 | 114.45 | 114.45 | 0.70% | 30 |
| Jun 25, 2026 | 113.60 | 113.65 | 113.60 | 113.65 | 113.65 | 2.48% | 54 |
| Jun 24, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 1.74% | 2 |
| Jun 23, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.59% | - |
| Jun 22, 2026 | 108.80 | 109.65 | 108.80 | 109.65 | 109.65 | 0.87% | 56 |
| Jun 19, 2026 | 109.00 | 109.00 | 108.70 | 108.70 | 108.70 | -1.54% | 250 |
| Jun 18, 2026 | 108.45 | 110.40 | 108.45 | 110.40 | 110.40 | 0.18% | 350 |
| Jun 17, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 0.92% | - |
| Jun 16, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 1.06% | - |
| Jun 15, 2026 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | 0.79% | 50 |
| Jun 12, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -2.63% | - |
| Jun 11, 2026 | 109.05 | 110.10 | 109.05 | 110.10 | 110.10 | 1.71% | 55 |
| Jun 10, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 1.88% | - |
| Jun 9, 2026 | 105.65 | 106.25 | 105.65 | 106.25 | 106.25 | -0.89% | 4 |
| Jun 8, 2026 | 107.60 | 107.60 | 107.20 | 107.20 | 107.20 | 2.24% | 56 |
| Jun 5, 2026 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | -2.10% | - |
| Jun 4, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 1.42% | 5 |
| Jun 3, 2026 | 106.00 | 106.00 | 105.55 | 105.60 | 105.60 | 0.48% | 525 |
| Jun 2, 2026 | 103.70 | 105.10 | 103.70 | 105.10 | 105.10 | 0.57% | 34 |
| Jun 1, 2026 | 105.35 | 105.35 | 104.50 | 104.50 | 104.50 | -1.14% | 35 |
| May 29, 2026 | 104.65 | 105.70 | 104.65 | 105.70 | 105.70 | -0.28% | 145 |
| May 28, 2026 | 106.30 | 106.30 | 106.00 | 106.00 | 106.00 | - | 70 |
| May 27, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.12% | - |
| May 26, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 0.09% | - |
| May 25, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 0.80% | - |
| May 22, 2026 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 0.38% | 90 |
| May 21, 2026 | 104.85 | 105.85 | 104.85 | 105.85 | 105.85 | -0.75% | 90 |
| May 20, 2026 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | -1.02% | - |
| May 19, 2026 | 106.85 | 107.75 | 106.85 | 107.75 | 107.75 | 1.13% | 10 |