American States Water Company (FRA:FDK)
Germany · Delayed Price · Currency is EUR 62.05
+0.40 (0.65%)
At close: Feb 20, 2026
FRA:FDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 62.05 | 62.05 | 61.55 | 61.55 | 61.55 | -0.16% | - |
| Feb 19, 2026 | 61.70 | 61.70 | 61.65 | 61.65 | 61.65 | -0.72% | - |
| Feb 18, 2026 | 63.00 | 63.00 | 62.10 | 62.10 | 62.10 | -1.19% | - |
| Feb 17, 2026 | 62.95 | 62.95 | 62.85 | 62.85 | 62.85 | 0.32% | - |
| Feb 16, 2026 | 62.95 | 62.95 | 62.65 | 62.65 | 62.65 | 0.32% | - |
| Feb 13, 2026 | 60.80 | 62.45 | 60.80 | 62.45 | 62.45 | 4.87% | 49 |
| Feb 12, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 0.59% | - |
| Feb 11, 2026 | 59.85 | 59.85 | 59.20 | 59.20 | 59.20 | -1.09% | - |
| Feb 10, 2026 | 58.75 | 59.85 | 58.75 | 59.85 | 59.85 | 2.13% | - |
| Feb 9, 2026 | 59.55 | 59.55 | 58.60 | 58.60 | 58.60 | -1.35% | - |
| Feb 6, 2026 | 60.35 | 60.35 | 59.40 | 59.40 | 59.40 | -1.74% | - |
| Feb 5, 2026 | 60.35 | 60.45 | 60.35 | 60.45 | 60.45 | 0.42% | - |
| Feb 4, 2026 | 60.35 | 60.35 | 60.20 | 60.20 | 60.20 | 0.33% | - |
| Feb 3, 2026 | 60.85 | 60.85 | 60.00 | 60.00 | 60.00 | -1.32% | - |
| Feb 2, 2026 | 60.45 | 62.10 | 60.45 | 60.80 | 60.80 | -0.49% | 240 |
| Jan 30, 2026 | 59.95 | 61.10 | 59.95 | 61.10 | 61.10 | 1.66% | 200 |
| Jan 29, 2026 | 59.95 | 61.05 | 59.95 | 60.10 | 60.10 | 0.25% | 175 |
| Jan 28, 2026 | 60.95 | 60.95 | 59.95 | 59.95 | 59.95 | -0.99% | - |
| Jan 27, 2026 | 61.30 | 61.30 | 60.55 | 60.55 | 60.55 | -1.38% | - |
| Jan 26, 2026 | 61.15 | 61.40 | 61.15 | 61.40 | 61.40 | -0.49% | - |
| Jan 23, 2026 | 63.00 | 63.00 | 61.70 | 61.70 | 61.70 | -2.45% | - |
| Jan 22, 2026 | 63.45 | 63.45 | 63.25 | 63.25 | 63.25 | -0.32% | - |
| Jan 21, 2026 | 63.35 | 64.25 | 63.35 | 63.45 | 63.45 | -0.08% | 35 |
| Jan 20, 2026 | 63.80 | 63.80 | 63.50 | 63.50 | 63.50 | -0.55% | - |
| Jan 19, 2026 | 64.25 | 64.25 | 63.85 | 63.85 | 63.85 | -2.30% | - |
| Jan 16, 2026 | 65.20 | 65.35 | 65.20 | 65.35 | 65.35 | 0.38% | - |
| Jan 15, 2026 | 64.30 | 65.10 | 64.30 | 65.10 | 65.10 | 1.24% | - |
| Jan 14, 2026 | 62.90 | 64.30 | 62.90 | 64.30 | 64.30 | 2.23% | - |
| Jan 13, 2026 | 63.15 | 63.15 | 62.90 | 62.90 | 62.90 | -0.24% | - |
| Jan 12, 2026 | 61.90 | 63.05 | 61.90 | 63.05 | 63.05 | 0.96% | - |
| Jan 9, 2026 | 62.05 | 62.45 | 62.05 | 62.45 | 62.45 | 0.73% | - |
| Jan 8, 2026 | 61.35 | 63.75 | 61.35 | 62.00 | 62.00 | 0.57% | 10 |
| Jan 7, 2026 | 61.50 | 61.65 | 61.50 | 61.65 | 61.65 | - | - |
| Jan 6, 2026 | 61.00 | 61.65 | 61.00 | 61.65 | 61.65 | 1.07% | - |
| Jan 5, 2026 | 61.35 | 61.35 | 61.00 | 61.00 | 61.00 | -0.65% | - |
| Jan 2, 2026 | 61.20 | 61.40 | 61.20 | 61.40 | 61.40 | -0.24% | - |
| Dec 30, 2025 | 61.45 | 62.60 | 61.45 | 61.55 | 61.55 | -0.32% | 16 |
| Dec 29, 2025 | 61.50 | 61.75 | 61.50 | 61.75 | 61.75 | -0.16% | - |
| Dec 23, 2025 | 62.10 | 62.10 | 61.85 | 61.85 | 61.85 | -0.72% | - |
| Dec 22, 2025 | 62.95 | 62.95 | 62.30 | 62.30 | 62.30 | 1.14% | 5 |
| 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% | - |