American States Water Company (FRA:FDK)
Germany · Delayed Price · Currency is EUR 61.60
-1.05 (-1.68%)
At close: Dec 19, 2025
FRA:FDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 62.40 | 62.40 | 61.60 | 61.60 | 61.60 | -1.68% | - |
| Dec 18, 2025 | 62.55 | 62.65 | 62.55 | 62.65 | 62.65 | - | - |
| Dec 17, 2025 | 62.40 | 62.65 | 62.40 | 62.65 | 62.65 | 0.64% | - |
| Dec 16, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -0.64% | - |
| Dec 15, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.24% | - |
| Dec 12, 2025 | 61.70 | 62.50 | 61.70 | 62.50 | 62.50 | 1.54% | - |
| Dec 11, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -0.81% | - |
| Dec 10, 2025 | 61.55 | 62.05 | 61.55 | 62.05 | 62.05 | 1.31% | - |
| Dec 9, 2025 | 61.15 | 61.25 | 61.15 | 61.25 | 61.25 | -0.24% | - |
| Dec 8, 2025 | 62.25 | 62.25 | 61.40 | 61.40 | 61.40 | -2.00% | - |
| Dec 5, 2025 | 61.95 | 62.65 | 61.95 | 62.65 | 62.65 | 0.80% | - |
| Dec 4, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 0.08% | - |
| Dec 3, 2025 | 62.50 | 62.50 | 62.10 | 62.10 | 62.10 | -0.64% | 160 |
| Dec 2, 2025 | 62.65 | 63.95 | 62.50 | 62.50 | 62.50 | -0.40% | 55 |
| Dec 1, 2025 | 62.70 | 62.75 | 62.70 | 62.75 | 62.75 | -0.55% | - |
| Nov 28, 2025 | 63.45 | 63.45 | 63.10 | 63.10 | 63.10 | 0.16% | - |
| Nov 27, 2025 | 63.30 | 63.30 | 63.00 | 63.00 | 63.00 | -1.49% | - |
| Nov 26, 2025 | 63.70 | 63.95 | 63.70 | 63.95 | 63.95 | -0.23% | - |
| Nov 25, 2025 | 63.00 | 64.10 | 63.00 | 64.10 | 64.10 | 1.42% | - |
| Nov 24, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.39% | - |
| Nov 21, 2025 | 61.95 | 63.45 | 61.95 | 63.45 | 63.45 | 1.93% | - |
| Nov 20, 2025 | 61.95 | 62.25 | 61.95 | 62.25 | 62.25 | 0.81% | 30 |
| Nov 19, 2025 | 61.90 | 61.90 | 61.75 | 61.75 | 61.75 | -0.64% | - |
| Nov 18, 2025 | 62.75 | 62.85 | 62.15 | 62.15 | 62.15 | -1.58% | 50 |
| Nov 17, 2025 | 63.75 | 63.75 | 63.15 | 63.15 | 63.15 | -1.86% | - |
| Nov 14, 2025 | 63.50 | 64.35 | 63.50 | 64.35 | 64.35 | 0.55% | - |
| Nov 13, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | 63.57 | -1.08% | - |
| Nov 12, 2025 | 65.05 | 65.05 | 64.70 | 64.70 | 64.27 | -0.46% | - |
| Nov 11, 2025 | 64.40 | 65.00 | 64.40 | 65.00 | 64.56 | 0.78% | - |
| Nov 10, 2025 | 64.30 | 64.50 | 64.30 | 64.50 | 64.07 | 0.55% | - |
| Nov 7, 2025 | 64.50 | 64.50 | 64.15 | 64.15 | 63.72 | -1.00% | - |
| Nov 6, 2025 | 64.85 | 64.95 | 64.30 | 64.80 | 64.37 | 0.54% | 573 |
| Nov 5, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.02 | 5.22% | - |
| Nov 4, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 60.84 | -0.81% | - |
| Nov 3, 2025 | 61.35 | 61.75 | 61.35 | 61.75 | 61.34 | 0.49% | - |
| Oct 31, 2025 | 61.50 | 62.25 | 61.45 | 61.45 | 61.04 | - | 60 |
| Oct 30, 2025 | 62.45 | 62.50 | 61.45 | 61.45 | 61.04 | -1.21% | 100 |
| Oct 29, 2025 | 64.45 | 64.45 | 62.20 | 62.20 | 61.78 | -3.27% | - |
| Oct 28, 2025 | 64.85 | 64.95 | 64.30 | 64.30 | 63.87 | -1.08% | 25 |
| Oct 27, 2025 | 65.40 | 65.40 | 65.00 | 65.00 | 64.56 | -0.08% | - |
| Oct 24, 2025 | 65.50 | 65.50 | 65.05 | 65.05 | 64.61 | -0.54% | - |
| Oct 23, 2025 | 65.15 | 65.40 | 65.15 | 65.40 | 64.96 | -0.23% | - |
| Oct 22, 2025 | 65.30 | 65.55 | 65.30 | 65.55 | 65.11 | 0.08% | - |
| Oct 21, 2025 | 65.65 | 65.65 | 65.50 | 65.50 | 65.06 | -0.61% | - |
| Oct 20, 2025 | 64.30 | 65.90 | 64.30 | 65.90 | 65.46 | 2.33% | - |
| Oct 17, 2025 | 63.35 | 64.40 | 63.35 | 64.40 | 63.97 | 0.47% | - |
| Oct 16, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 63.67 | -0.39% | - |
| Oct 15, 2025 | 63.35 | 64.35 | 63.35 | 64.35 | 63.92 | 1.50% | - |
| Oct 14, 2025 | 62.95 | 63.55 | 62.95 | 63.40 | 62.97 | 0.71% | 3 |
| Oct 13, 2025 | 64.20 | 64.45 | 62.95 | 62.95 | 62.53 | -1.10% | 33 |