American States Water Company (FRA:FDK)
Germany · Delayed Price · Currency is EUR 64.80
+0.20 (0.31%)
At close: Mar 27, 2026
FRA:FDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.31% | - |
| Mar 26, 2026 | 62.85 | 64.60 | 62.85 | 64.60 | 64.60 | 2.38% | - |
| Mar 25, 2026 | 62.95 | 63.10 | 62.95 | 63.10 | 63.10 | 0.48% | - |
| Mar 24, 2026 | 63.05 | 63.05 | 62.80 | 62.80 | 62.80 | 0.32% | - |
| Mar 23, 2026 | 61.85 | 62.60 | 61.85 | 62.60 | 62.60 | 0.72% | - |
| Mar 20, 2026 | 62.45 | 62.45 | 62.15 | 62.15 | 62.15 | -0.48% | - |
| Mar 19, 2026 | 63.10 | 63.10 | 62.45 | 62.45 | 62.45 | -1.03% | - |
| Mar 18, 2026 | 64.30 | 64.30 | 63.10 | 63.10 | 63.10 | -1.33% | - |
| Mar 17, 2026 | 64.85 | 64.85 | 63.95 | 63.95 | 63.95 | -1.16% | - |
| Mar 16, 2026 | 65.85 | 65.85 | 64.70 | 64.70 | 64.70 | -1.22% | - |
| Mar 13, 2026 | 64.35 | 65.50 | 64.35 | 65.50 | 65.50 | 1.87% | - |
| Mar 12, 2026 | 62.45 | 65.00 | 62.45 | 64.30 | 64.30 | 2.63% | 1 |
| Mar 11, 2026 | 62.95 | 62.95 | 62.65 | 62.65 | 62.65 | -0.40% | - |
| Mar 10, 2026 | 64.75 | 64.75 | 62.90 | 62.90 | 62.90 | -2.48% | - |
| Mar 9, 2026 | 63.45 | 64.50 | 63.45 | 64.50 | 64.50 | -0.08% | - |
| Mar 6, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -0.46% | - |
| Mar 5, 2026 | 65.75 | 65.75 | 64.85 | 64.85 | 64.85 | -1.52% | - |
| Mar 4, 2026 | 64.95 | 65.85 | 64.95 | 65.85 | 65.85 | 0.61% | - |
| Mar 3, 2026 | 62.90 | 65.45 | 62.90 | 65.45 | 65.45 | 3.31% | - |
| Mar 2, 2026 | 62.45 | 63.35 | 62.45 | 63.35 | 63.35 | 1.28% | - |
| Feb 27, 2026 | 61.60 | 62.55 | 61.60 | 62.55 | 62.55 | 0.48% | 10 |
| Feb 26, 2026 | 62.15 | 62.25 | 62.15 | 62.25 | 62.25 | -0.08% | - |
| Feb 25, 2026 | 62.10 | 62.30 | 62.10 | 62.30 | 62.30 | 0.32% | - |
| Feb 24, 2026 | 61.95 | 62.10 | 61.95 | 62.10 | 62.10 | 0.65% | - |
| Feb 23, 2026 | 60.55 | 61.70 | 60.55 | 61.70 | 61.70 | 0.24% | - |
| Feb 20, 2026 | 62.05 | 62.05 | 61.55 | 61.55 | 61.12 | -0.16% | - |
| Feb 19, 2026 | 61.70 | 61.70 | 61.65 | 61.65 | 61.22 | -0.72% | - |
| Feb 18, 2026 | 63.00 | 63.00 | 62.10 | 62.10 | 61.67 | -1.19% | - |
| Feb 17, 2026 | 62.95 | 62.95 | 62.85 | 62.85 | 62.41 | 0.32% | - |
| Feb 16, 2026 | 62.95 | 62.95 | 62.65 | 62.65 | 62.21 | 0.32% | - |
| Feb 13, 2026 | 60.80 | 62.45 | 60.80 | 62.45 | 62.02 | 4.87% | 49 |
| Feb 12, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 59.14 | 0.59% | - |
| Feb 11, 2026 | 59.85 | 59.85 | 59.20 | 59.20 | 58.79 | -1.09% | - |
| Feb 10, 2026 | 58.75 | 59.85 | 58.75 | 59.85 | 59.43 | 2.13% | - |
| Feb 9, 2026 | 59.55 | 59.55 | 58.60 | 58.60 | 58.19 | -1.35% | - |
| Feb 6, 2026 | 60.35 | 60.35 | 59.40 | 59.40 | 58.99 | -1.74% | - |
| Feb 5, 2026 | 60.35 | 60.45 | 60.35 | 60.45 | 60.03 | 0.42% | - |
| Feb 4, 2026 | 60.35 | 60.35 | 60.20 | 60.20 | 59.78 | 0.33% | - |
| Feb 3, 2026 | 60.85 | 60.85 | 60.00 | 60.00 | 59.58 | -1.32% | - |
| Feb 2, 2026 | 60.45 | 62.10 | 60.45 | 60.80 | 60.38 | -0.49% | 240 |
| Jan 30, 2026 | 59.95 | 61.10 | 59.95 | 61.10 | 60.68 | 1.66% | 200 |
| Jan 29, 2026 | 59.95 | 61.05 | 59.95 | 60.10 | 59.68 | 0.25% | 175 |
| Jan 28, 2026 | 60.95 | 60.95 | 59.95 | 59.95 | 59.53 | -0.99% | - |
| Jan 27, 2026 | 61.30 | 61.30 | 60.55 | 60.55 | 60.13 | -1.38% | - |
| Jan 26, 2026 | 61.15 | 61.40 | 61.15 | 61.40 | 60.97 | -0.49% | - |
| Jan 23, 2026 | 63.00 | 63.00 | 61.70 | 61.70 | 61.27 | -2.45% | - |
| Jan 22, 2026 | 63.45 | 63.45 | 63.25 | 63.25 | 62.81 | -0.32% | - |
| Jan 21, 2026 | 63.35 | 64.25 | 63.35 | 63.45 | 63.01 | -0.08% | 35 |
| Jan 20, 2026 | 63.80 | 63.80 | 63.50 | 63.50 | 63.06 | -0.55% | - |
| Jan 19, 2026 | 64.25 | 64.25 | 63.85 | 63.85 | 63.41 | -2.30% | - |