Algonquin Power & Utilities Corp. (FRA:751)
Germany
· Delayed Price · Currency is EUR 5.00
+0.01 (0.22%)
At close: Dec 5, 2025
FRA:751 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 0.22% | - |
| Dec 4, 2025 | 5.03 | 5.06 | 4.99 | 4.99 | 4.99 | -1.17% | - |
| Dec 3, 2025 | 5.10 | 5.12 | 5.03 | 5.05 | 5.05 | -1.52% | - |
| Dec 2, 2025 | 5.18 | 5.18 | 5.13 | 5.13 | 5.13 | -1.46% | - |
| Dec 1, 2025 | 5.25 | 5.25 | 5.18 | 5.20 | 5.20 | -0.88% | - |
| Nov 28, 2025 | 5.25 | 5.28 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 27, 2025 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | -0.23% | - |
| Nov 26, 2025 | 5.22 | 5.29 | 5.22 | 5.26 | 5.26 | 0.69% | - |
| Nov 25, 2025 | 5.13 | 5.23 | 5.13 | 5.23 | 5.23 | 1.36% | - |
| Nov 24, 2025 | 5.13 | 5.16 | 5.11 | 5.16 | 5.16 | 0.27% | - |
| Nov 21, 2025 | 5.11 | 5.17 | 5.08 | 5.14 | 5.14 | 0.47% | - |
| Nov 20, 2025 | 5.13 | 5.19 | 5.11 | 5.12 | 5.12 | -0.70% | - |
| Nov 19, 2025 | 5.16 | 5.17 | 5.11 | 5.15 | 5.15 | -0.69% | - |
| Nov 18, 2025 | 5.14 | 5.19 | 5.12 | 5.19 | 5.19 | 0.89% | - |
| Nov 17, 2025 | 5.19 | 5.22 | 5.13 | 5.14 | 5.14 | -1.34% | - |
| Nov 14, 2025 | 5.25 | 5.26 | 5.21 | 5.21 | 5.21 | -1.03% | - |
| Nov 13, 2025 | 5.28 | 5.28 | 5.22 | 5.27 | 5.27 | -0.42% | - |
| Nov 12, 2025 | 5.32 | 5.33 | 5.29 | 5.29 | 5.29 | -0.68% | - |
| Nov 11, 2025 | 5.41 | 5.46 | 5.33 | 5.33 | 5.33 | -1.92% | - |
| Nov 10, 2025 | 5.40 | 5.43 | 5.32 | 5.43 | 5.43 | 1.46% | 80 |
| Nov 7, 2025 | 4.93 | 5.41 | 4.93 | 5.35 | 5.35 | 8.56% | - |
| Nov 6, 2025 | 4.83 | 4.93 | 4.83 | 4.93 | 4.93 | 2.01% | - |
| Nov 5, 2025 | 4.80 | 4.83 | 4.80 | 4.83 | 4.83 | 0.69% | - |
| Nov 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.06% | - |
| Nov 3, 2025 | 4.80 | 4.82 | 4.72 | 4.80 | 4.80 | 0.50% | 80 |
| Oct 31, 2025 | 4.79 | 4.84 | 4.78 | 4.78 | 4.78 | 0.34% | - |
| Oct 30, 2025 | 4.83 | 4.84 | 4.76 | 4.76 | 4.76 | -0.77% | - |
| Oct 29, 2025 | 4.92 | 4.92 | 4.80 | 4.80 | 4.80 | -1.48% | - |
| Oct 28, 2025 | 4.87 | 4.97 | 4.87 | 4.87 | 4.87 | 0.50% | - |
| Oct 27, 2025 | 4.91 | 5.00 | 4.85 | 4.85 | 4.85 | -1.46% | 500 |
| Oct 24, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Oct 23, 2025 | 5.05 | 5.08 | 4.96 | 4.96 | 4.96 | -2.13% | - |
| Oct 22, 2025 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | -0.67% | - |
| Oct 21, 2025 | 5.16 | 5.17 | 5.10 | 5.10 | 5.10 | -1.51% | - |
| Oct 20, 2025 | 5.08 | 5.20 | 5.08 | 5.18 | 5.18 | 1.89% | 242 |
| Oct 17, 2025 | 5.05 | 5.08 | 5.02 | 5.08 | 5.08 | 0.36% | - |
| Oct 16, 2025 | 5.08 | 5.11 | 5.06 | 5.07 | 5.07 | -0.43% | - |
| Oct 15, 2025 | 5.01 | 5.09 | 5.01 | 5.09 | 5.09 | 1.44% | - |
| Oct 14, 2025 | 4.87 | 5.04 | 4.87 | 5.02 | 5.02 | 1.21% | - |
| Oct 13, 2025 | 4.89 | 4.96 | 4.89 | 4.96 | 4.96 | -0.12% | - |
| Oct 10, 2025 | 4.98 | 5.01 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Oct 9, 2025 | 5.03 | 5.08 | 5.00 | 5.00 | 5.00 | -0.44% | - |
| Oct 8, 2025 | 4.94 | 5.02 | 4.94 | 5.02 | 5.02 | 1.76% | - |
| Oct 7, 2025 | 4.91 | 4.94 | 4.91 | 4.94 | 4.94 | 0.37% | - |
| Oct 6, 2025 | 4.88 | 4.95 | 4.88 | 4.92 | 4.92 | 0.35% | - |
| Oct 3, 2025 | 4.86 | 4.93 | 4.86 | 4.90 | 4.90 | 1.11% | - |
| Oct 2, 2025 | 4.83 | 4.86 | 4.81 | 4.85 | 4.85 | -0.23% | - |
| Oct 1, 2025 | 4.54 | 4.87 | 4.54 | 4.86 | 4.86 | 6.96% | - |
| Sep 30, 2025 | 4.56 | 4.57 | 4.51 | 4.54 | 4.54 | -0.98% | - |
| Sep 29, 2025 | 4.52 | 4.59 | 4.52 | 4.59 | 4.59 | 0.15% | - |
| Sep 26, 2025 | 4.57 | 4.61 | 4.57 | 4.58 | 4.53 | -0.02% | - |
| Sep 25, 2025 | 4.58 | 4.61 | 4.58 | 4.58 | 4.53 | -0.28% | - |
| Sep 24, 2025 | 4.57 | 4.61 | 4.57 | 4.60 | 4.54 | 0.31% | - |
| Sep 23, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.53 | -0.15% | - |
| Sep 22, 2025 | 4.62 | 4.62 | 4.59 | 4.59 | 4.53 | -1.31% | - |
| Sep 19, 2025 | 4.62 | 4.66 | 4.62 | 4.65 | 4.59 | 0.65% | - |
| Sep 18, 2025 | 4.63 | 4.65 | 4.61 | 4.62 | 4.56 | -0.39% | - |
| Sep 17, 2025 | 4.61 | 4.65 | 4.61 | 4.64 | 4.58 | 0.13% | - |
| Sep 16, 2025 | 4.71 | 4.71 | 4.63 | 4.63 | 4.57 | -1.86% | - |
| Sep 15, 2025 | 4.74 | 4.74 | 4.71 | 4.72 | 4.66 | -0.42% | - |
| Sep 12, 2025 | 4.74 | 4.75 | 4.72 | 4.74 | 4.68 | 0.19% | - |
| Sep 11, 2025 | 4.75 | 4.75 | 4.73 | 4.73 | 4.67 | -0.53% | - |
| Sep 10, 2025 | 4.77 | 4.78 | 4.75 | 4.76 | 4.70 | -0.46% | - |
| Sep 9, 2025 | 4.75 | 4.78 | 4.75 | 4.78 | 4.72 | 0.13% | - |
| Sep 8, 2025 | 4.80 | 4.80 | 4.76 | 4.77 | 4.71 | -1.10% | - |
| Sep 5, 2025 | 4.81 | 4.83 | 4.79 | 4.82 | 4.77 | 0.15% | - |
| Sep 4, 2025 | 4.79 | 4.84 | 4.79 | 4.82 | 4.76 | 0.44% | 720 |
| Sep 3, 2025 | 4.81 | 4.82 | 4.80 | 4.80 | 4.74 | -0.70% | - |
| Sep 2, 2025 | 4.92 | 4.92 | 4.83 | 4.83 | 4.77 | -0.72% | - |
| Sep 1, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.81 | -1.40% | 800 |
| Aug 29, 2025 | 4.92 | 4.96 | 4.92 | 4.93 | 4.87 | 0.06% | - |
| Aug 28, 2025 | 4.96 | 4.96 | 4.93 | 4.93 | 4.87 | -0.62% | - |
| Aug 27, 2025 | 4.93 | 4.98 | 4.93 | 4.96 | 4.90 | 0.96% | - |
| Aug 26, 2025 | 4.93 | 4.93 | 4.86 | 4.92 | 4.86 | -0.79% | - |
| Aug 25, 2025 | 4.93 | 4.97 | 4.89 | 4.95 | 4.89 | 0.43% | - |
| Aug 22, 2025 | 4.97 | 4.98 | 4.93 | 4.93 | 4.87 | -0.46% | - |
| Aug 21, 2025 | 4.96 | 4.99 | 4.94 | 4.96 | 4.90 | -0.26% | - |
| Aug 20, 2025 | 4.94 | 4.98 | 4.93 | 4.97 | 4.91 | 0.63% | - |
| Aug 19, 2025 | 4.94 | 4.97 | 4.94 | 4.94 | 4.88 | -0.34% | - |
| Aug 18, 2025 | 4.94 | 4.96 | 4.94 | 4.96 | 4.89 | -0.06% | - |
| Aug 15, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.90 | -1.16% | - |
| Aug 14, 2025 | 4.94 | 5.06 | 4.94 | 5.02 | 4.96 | 1.15% | - |
| Aug 13, 2025 | 4.89 | 4.96 | 4.89 | 4.96 | 4.90 | 1.18% | - |
| Aug 12, 2025 | 4.86 | 4.92 | 4.86 | 4.90 | 4.84 | 0.64% | 400 |
| Aug 11, 2025 | 4.84 | 4.92 | 4.84 | 4.87 | 4.81 | 0.14% | - |
| Aug 8, 2025 | 5.04 | 5.04 | 4.86 | 4.86 | 4.80 | -3.32% | - |
| Aug 7, 2025 | 5.02 | 5.10 | 5.02 | 5.03 | 4.97 | 0.20% | - |
| Aug 6, 2025 | 5.08 | 5.10 | 4.98 | 5.02 | 4.96 | -0.87% | - |
| Aug 5, 2025 | 5.15 | 5.21 | 5.06 | 5.06 | 5.00 | -0.94% | - |
| Aug 4, 2025 | 5.01 | 5.13 | 5.01 | 5.11 | 5.05 | 0.83% | - |
| Aug 1, 2025 | 5.12 | 5.12 | 5.03 | 5.07 | 5.01 | -1.21% | - |
| Jul 31, 2025 | 5.19 | 5.20 | 5.13 | 5.13 | 5.07 | -1.31% | - |
| Jul 30, 2025 | 5.11 | 5.20 | 5.11 | 5.20 | 5.14 | 1.80% | - |
| Jul 29, 2025 | 5.07 | 5.12 | 5.07 | 5.11 | 5.05 | 0.67% | - |
| Jul 28, 2025 | 5.07 | 5.11 | 5.07 | 5.07 | 5.01 | -0.04% | - |
| Jul 25, 2025 | 5.08 | 5.09 | 5.06 | 5.08 | 5.01 | -0.67% | - |
| Jul 24, 2025 | 5.13 | 5.15 | 5.10 | 5.11 | 5.05 | -0.58% | - |
| Jul 23, 2025 | 5.16 | 5.16 | 5.12 | 5.14 | 5.08 | -0.50% | - |
| Jul 22, 2025 | 5.14 | 5.19 | 5.14 | 5.17 | 5.10 | 0.47% | - |
| Jul 21, 2025 | 5.07 | 5.14 | 5.07 | 5.14 | 5.08 | 1.58% | - |