American States Water Company (FRA:FDK)
Germany · Delayed Price · Currency is EUR 75.85
+4.05 (5.64%)
At close: Oct 23, 2026
FRA:FDK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 75.00 | 75.85 | 75.00 | 75.85 | 75.85 | 5.64% | - |
| Oct 22, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -2.31% | - |
| Oct 21, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.47% | - |
| Oct 20, 2026 | 72.15 | 74.60 | 72.15 | 74.60 | 74.60 | 3.04% | 9 |
| Oct 19, 2026 | 74.05 | 74.05 | 72.40 | 72.40 | 72.40 | -1.63% | - |
| Oct 16, 2026 | 73.20 | 73.60 | 73.20 | 73.60 | 73.60 | 0.96% | - |
| Oct 15, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -2.02% | - |
| Oct 14, 2026 | 73.10 | 74.40 | 73.10 | 74.40 | 74.40 | 0.88% | 25 |
| Oct 13, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.14% | - |
| Oct 12, 2026 | 73.00 | 73.65 | 73.00 | 73.65 | 73.65 | 1.87% | - |
| Oct 9, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 1.76% | - |
| Oct 8, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -1.25% | - |
| Oct 7, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -0.55% | - |
| Oct 6, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | 0.14% | - |
| Oct 5, 2026 | 73.30 | 73.30 | 72.25 | 72.25 | 72.25 | -1.03% | - |
| Oct 2, 2026 | 71.90 | 73.00 | 71.90 | 73.00 | 73.00 | 0.83% | - |
| Oct 1, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.69% | - |
| Sep 30, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 2.82% | - |
| Sep 29, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -0.28% | - |
| Sep 28, 2026 | 71.90 | 71.90 | 71.10 | 71.10 | 71.10 | -1.04% | - |
| Sep 25, 2026 | 72.00 | 72.00 | 70.90 | 71.85 | 71.85 | -0.62% | 7 |
| Sep 24, 2026 | 72.30 | 72.30 | 72.20 | 72.30 | 72.30 | -0.41% | 15 |
| Sep 23, 2026 | 73.30 | 73.30 | 72.60 | 72.60 | 72.60 | -1.36% | - |
| Sep 22, 2026 | 73.35 | 73.60 | 73.35 | 73.60 | 73.60 | -0.81% | - |
| Sep 21, 2026 | 74.25 | 74.25 | 74.20 | 74.20 | 74.20 | 0.54% | - |
| Sep 18, 2026 | 75.10 | 75.10 | 73.80 | 73.80 | 73.80 | -2.06% | - |
| Sep 17, 2026 | 75.85 | 75.85 | 75.35 | 75.35 | 75.35 | 0.47% | - |
| Sep 16, 2026 | 74.40 | 75.00 | 74.40 | 75.00 | 75.00 | - | - |
| Sep 15, 2026 | 74.70 | 75.05 | 74.70 | 75.00 | 75.00 | 0.20% | 50 |
| Sep 14, 2026 | 74.10 | 74.85 | 74.10 | 74.85 | 74.85 | 1.01% | - |
| Sep 11, 2026 | 75.00 | 75.00 | 74.10 | 74.10 | 74.10 | -1.46% | 7 |
| Sep 10, 2026 | 75.50 | 75.50 | 75.20 | 75.20 | 75.20 | -0.20% | - |
| Sep 9, 2026 | 75.60 | 75.60 | 75.35 | 75.35 | 75.35 | -0.72% | - |
| Sep 8, 2026 | 75.00 | 75.90 | 75.00 | 75.90 | 75.90 | 1.40% | - |
| Sep 7, 2026 | 75.40 | 75.40 | 74.85 | 74.85 | 74.85 | -1.58% | - |
| Sep 4, 2026 | 76.40 | 76.40 | 76.05 | 76.05 | 76.05 | 0.66% | - |
| Sep 3, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -1.05% | - |
| Sep 2, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.07% | - |
| Sep 1, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.07% | - |
| Aug 31, 2026 | 76.70 | 76.70 | 76.45 | 76.45 | 76.45 | -0.65% | - |
| Aug 28, 2026 | 75.70 | 76.95 | 75.70 | 76.95 | 76.95 | 1.52% | - |
| Aug 27, 2026 | 76.55 | 76.55 | 75.80 | 75.80 | 75.80 | -2.88% | - |
| Aug 26, 2026 | 76.70 | 78.05 | 76.70 | 78.05 | 78.05 | 0.64% | 75 |
| Aug 25, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 3.12% | - |
| Aug 24, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.53% | - |
| Aug 21, 2026 | 75.75 | 75.75 | 75.60 | 75.60 | 75.60 | -0.13% | - |
| Aug 20, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.39% | - |
| Aug 19, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.20% | - |
| Aug 18, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.07% | - |
| Aug 17, 2026 | 75.65 | 76.95 | 75.15 | 75.15 | 75.15 | -1.03% | 20 |