American Water Works Company, Inc. (FRA:AWC)
Germany · Delayed Price · Currency is EUR 117.50
-2.80 (-2.33%)
Last updated: Aug 26, 2026, 8:00 AM CET
FRA:AWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 119.55 | 120.30 | 119.55 | 120.30 | - | 4.34% | - |
| Aug 24, 2026 | 115.50 | 116.05 | 115.30 | 115.30 | 115.30 | -1.33% | 837 |
| Aug 21, 2026 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | -1.23% | - |
| Aug 20, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 0.98% | - |
| Aug 19, 2026 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | 1.21% | - |
| Aug 18, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | -1.99% | - |
| Aug 17, 2026 | 119.50 | 119.50 | 118.10 | 118.10 | 118.10 | 1.29% | 400 |
| Aug 14, 2026 | 117.75 | 117.75 | 116.60 | 116.60 | 116.60 | - | 4 |
| Aug 13, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -0.72% | - |
| Aug 12, 2026 | 118.40 | 118.40 | 117.45 | 117.45 | 117.45 | 0.47% | 147 |
| Aug 11, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 0.88% | 146 |
| Aug 10, 2026 | 116.60 | 117.45 | 116.60 | 116.65 | 115.88 | 0.30% | 146 |
| Aug 7, 2026 | 116.55 | 116.55 | 116.30 | 116.30 | 115.53 | -1.40% | 20 |
| Aug 6, 2026 | 115.65 | 117.95 | 115.65 | 117.95 | 117.17 | 2.97% | 90 |
| Aug 5, 2026 | 115.65 | 115.65 | 114.55 | 114.55 | 113.79 | 0.84% | 335 |
| Aug 4, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 112.85 | -1.90% | - |
| Aug 3, 2026 | 115.75 | 118.25 | 115.75 | 115.80 | 115.03 | -1.57% | 13 |
| Jul 31, 2026 | 118.35 | 118.35 | 117.65 | 117.65 | 116.87 | -1.71% | 8 |
| Jul 30, 2026 | 120.10 | 120.10 | 119.70 | 119.70 | 118.90 | -1.97% | 75 |
| Jul 29, 2026 | 120.65 | 122.10 | 120.65 | 122.10 | 121.29 | 3.52% | 261 |
| Jul 28, 2026 | 117.95 | 117.95 | 117.95 | 117.95 | 117.17 | -0.38% | - |
| Jul 27, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 117.61 | -1.13% | 5 |
| Jul 24, 2026 | 117.65 | 119.75 | 117.65 | 119.75 | 118.95 | 2.66% | 1 |
| Jul 23, 2026 | 116.65 | 116.65 | 116.65 | 116.65 | 115.88 | 0.60% | - |
| Jul 22, 2026 | 115.00 | 115.95 | 115.00 | 115.95 | 115.18 | -0.47% | 70 |
| Jul 21, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 115.73 | -0.98% | - |
| Jul 20, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 116.87 | 0.51% | - |
| Jul 17, 2026 | 117.05 | 117.05 | 117.05 | 117.05 | 116.27 | 4.28% | - |
| Jul 16, 2026 | 112.25 | 112.25 | 112.25 | 112.25 | 111.50 | -1.36% | - |
| Jul 15, 2026 | 114.55 | 114.80 | 113.80 | 113.80 | 113.04 | -0.44% | 106 |
| Jul 14, 2026 | 115.00 | 115.00 | 114.30 | 114.30 | 113.54 | 0.04% | 14 |
| Jul 13, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 113.49 | 0.48% | 2 |
| Jul 10, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 112.94 | -0.26% | - |
| Jul 9, 2026 | 114.85 | 114.85 | 114.00 | 114.00 | 113.24 | -3.39% | 10 |
| Jul 8, 2026 | 118.05 | 118.05 | 118.00 | 118.00 | 117.22 | -2.28% | 23 |
| Jul 7, 2026 | 116.00 | 120.75 | 116.00 | 120.75 | 119.95 | 2.11% | 40 |
| Jul 6, 2026 | 118.25 | 118.25 | 118.25 | 118.25 | 117.46 | 0.25% | 1 |
| Jul 3, 2026 | 119.05 | 119.05 | 117.50 | 117.95 | 117.17 | 1.29% | 145 |
| Jul 2, 2026 | 115.30 | 116.45 | 115.30 | 116.45 | 115.68 | 1.22% | 250 |
| Jul 1, 2026 | 114.95 | 115.05 | 114.95 | 115.05 | 114.29 | 0.04% | 40 |
| Jun 30, 2026 | 115.90 | 115.95 | 115.00 | 115.00 | 114.24 | -0.73% | 788 |
| Jun 29, 2026 | 116.00 | 116.00 | 115.85 | 115.85 | 115.08 | 1.22% | 30 |
| Jun 26, 2026 | 113.85 | 114.45 | 113.85 | 114.45 | 113.69 | 0.70% | 30 |
| Jun 25, 2026 | 113.60 | 113.65 | 113.60 | 113.65 | 112.90 | 2.48% | 54 |
| Jun 24, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.16 | 1.74% | 2 |
| Jun 23, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.28 | -0.59% | - |
| Jun 22, 2026 | 108.80 | 109.65 | 108.80 | 109.65 | 108.92 | 0.87% | 56 |
| Jun 19, 2026 | 109.00 | 109.00 | 108.70 | 108.70 | 107.98 | -1.54% | 250 |
| Jun 18, 2026 | 108.45 | 110.40 | 108.45 | 110.40 | 109.67 | 0.18% | 350 |
| Jun 17, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 109.47 | 0.92% | - |