American States Water Company (FRA:FDK)
Germany · Delayed Price · Currency is EUR 73.80
-1.55 (-2.06%)
At close: Sep 18, 2026
FRA:FDK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.33% | - |
| 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 |
| Aug 14, 2026 | 76.25 | 76.40 | 76.25 | 76.40 | 75.93 | 0.92% | - |
| Aug 13, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.23 | -1.05% | - |
| Aug 12, 2026 | 75.25 | 76.50 | 75.25 | 76.50 | 76.03 | 2.89% | 1 |
| Aug 11, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 73.89 | -0.87% | - |
| Aug 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.54 | 1.90% | - |
| Aug 7, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.15 | 0.62% | - |
| Aug 6, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 72.70 | -0.20% | - |
| Aug 5, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 72.85 | -0.27% | - |
| Aug 4, 2026 | 73.20 | 73.50 | 73.20 | 73.50 | 73.05 | -0.74% | - |
| Aug 3, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 73.59 | 0.47% | - |
| Jul 31, 2026 | 74.40 | 74.40 | 73.70 | 73.70 | 73.25 | -3.15% | - |
| Jul 30, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 75.63 | -0.52% | - |
| Jul 29, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.03 | 2.55% | - |
| Jul 28, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.14 | -0.80% | - |
| Jul 27, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 74.74 | -0.66% | - |
| Jul 24, 2026 | 76.00 | 76.00 | 75.70 | 75.70 | 75.23 | 0.46% | - |
| Jul 23, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 74.89 | 0.20% | - |
| Jul 22, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 74.74 | -2.40% | - |
| Jul 21, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 76.57 | 0.26% | - |
| Jul 20, 2026 | 77.25 | 77.25 | 76.70 | 76.85 | 76.38 | -0.58% | 20 |
| Jul 17, 2026 | 76.95 | 77.30 | 76.95 | 77.30 | 76.82 | 5.60% | - |
| Jul 16, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 72.75 | -0.75% | - |
| Jul 15, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.30 | -0.27% | - |
| Jul 14, 2026 | 73.95 | 73.95 | 73.95 | 73.95 | 73.49 | -0.20% | - |
| Jul 13, 2026 | 75.80 | 75.80 | 74.10 | 74.10 | 73.64 | 0.82% | 15 |