American States Water Company (FRA:FDK)
Germany · Delayed Price · Currency is EUR 68.80
+2.30 (3.46%)
At close: Apr 23, 2026
FRA:FDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 66.00 | 68.80 | 66.00 | 68.80 | 68.80 | 3.46% | - |
| Apr 22, 2026 | 65.95 | 66.50 | 65.95 | 66.50 | 66.50 | 0.76% | 100 |
| Apr 21, 2026 | 66.35 | 66.35 | 66.00 | 66.00 | 66.00 | -1.12% | - |
| Apr 20, 2026 | 63.60 | 66.75 | 63.60 | 66.75 | 66.75 | 5.04% | 300 |
| Apr 17, 2026 | 63.70 | 63.70 | 63.55 | 63.55 | 63.55 | 0.24% | - |
| Apr 16, 2026 | 63.25 | 63.40 | 63.25 | 63.40 | 63.40 | 0.32% | - |
| Apr 15, 2026 | 63.75 | 64.00 | 63.20 | 63.20 | 63.20 | -1.02% | 85 |
| Apr 14, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -3.40% | - |
| Apr 13, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -1.56% | 225 |
| Apr 10, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -0.30% | - |
| Apr 9, 2026 | 65.45 | 67.35 | 65.45 | 67.35 | 67.35 | 2.43% | - |
| Apr 8, 2026 | 66.85 | 66.85 | 65.75 | 65.75 | 65.75 | -0.75% | 20 |
| Apr 7, 2026 | 67.45 | 67.60 | 66.25 | 66.25 | 66.25 | -0.67% | 155 |
| Apr 2, 2026 | 64.70 | 66.70 | 64.70 | 66.70 | 66.70 | 1.91% | - |
| Apr 1, 2026 | 64.95 | 65.45 | 64.95 | 65.45 | 65.45 | 0.46% | - |
| Mar 31, 2026 | 66.90 | 66.90 | 65.15 | 65.15 | 65.15 | -2.18% | - |
| Mar 30, 2026 | 64.85 | 66.60 | 64.85 | 66.60 | 66.60 | 2.78% | - |
| 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% | - |