Essential Utilities, Inc. (FRA:A2A)
Germany
· Delayed Price · Currency is EUR 33.69
+0.59 (1.78%)
Last updated: Dec 4, 2025, 11:53 AM CET
Essential Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.06 | 33.69 | 33.06 | 33.69 | 33.69 | 1.78% | 1 |
| Dec 3, 2025 | 33.05 | 33.84 | 33.05 | 33.10 | 33.10 | -0.66% | 80 |
| Dec 2, 2025 | 33.50 | 33.50 | 33.32 | 33.32 | 33.32 | -0.95% | - |
| Dec 1, 2025 | 33.78 | 33.78 | 33.64 | 33.64 | 33.64 | -0.85% | - |
| Nov 28, 2025 | 33.55 | 33.93 | 33.55 | 33.93 | 33.93 | 1.83% | - |
| Nov 27, 2025 | 33.47 | 33.47 | 33.32 | 33.32 | 33.32 | -1.45% | - |
| Nov 26, 2025 | 33.96 | 33.96 | 33.81 | 33.81 | 33.81 | -1.00% | - |
| Nov 25, 2025 | 34.23 | 34.23 | 34.15 | 34.15 | 34.15 | -0.90% | - |
| Nov 24, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.40% | - |
| Nov 21, 2025 | 33.23 | 34.60 | 33.23 | 34.60 | 34.60 | 3.97% | - |
| Nov 20, 2025 | 33.07 | 33.28 | 33.07 | 33.28 | 33.28 | 0.79% | - |
| Nov 19, 2025 | 33.39 | 33.39 | 33.02 | 33.02 | 33.02 | -1.52% | - |
| Nov 18, 2025 | 33.86 | 33.86 | 33.53 | 33.53 | 33.53 | -1.84% | - |
| Nov 17, 2025 | 33.80 | 34.16 | 33.80 | 34.16 | 34.16 | 0.12% | - |
| Nov 14, 2025 | 33.94 | 34.12 | 33.94 | 34.12 | 34.12 | 0.18% | - |
| Nov 13, 2025 | 33.43 | 34.06 | 33.43 | 34.06 | 34.06 | 1.55% | - |
| Nov 12, 2025 | 33.44 | 33.54 | 33.44 | 33.54 | 33.54 | -1.15% | - |
| Nov 11, 2025 | 33.60 | 33.93 | 33.60 | 33.93 | 33.63 | 0.35% | - |
| Nov 10, 2025 | 33.97 | 33.97 | 33.81 | 33.81 | 33.51 | -0.44% | - |
| Nov 7, 2025 | 33.92 | 33.96 | 33.92 | 33.96 | 33.66 | -0.41% | - |
| Nov 6, 2025 | 34.06 | 34.10 | 34.06 | 34.10 | 33.80 | 4.00% | - |
| Nov 5, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.50 | 0.24% | - |
| Nov 4, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.42 | -0.15% | - |
| Nov 3, 2025 | 33.42 | 33.42 | 32.76 | 32.76 | 32.47 | -2.62% | - |
| Oct 31, 2025 | 33.35 | 33.64 | 33.35 | 33.64 | 33.34 | 0.99% | - |
| Oct 30, 2025 | 33.52 | 33.52 | 33.31 | 33.31 | 33.02 | -0.77% | - |
| Oct 29, 2025 | 34.68 | 34.68 | 33.57 | 33.57 | 33.27 | -2.95% | - |
| Oct 28, 2025 | 34.55 | 34.59 | 34.55 | 34.59 | 34.29 | -0.32% | - |
| Oct 27, 2025 | 35.26 | 35.26 | 34.70 | 34.70 | 34.39 | -1.62% | - |
| Oct 24, 2025 | 35.26 | 35.27 | 35.26 | 35.27 | 34.96 | -0.37% | - |
| Oct 23, 2025 | 35.52 | 35.52 | 35.40 | 35.40 | 35.09 | -1.26% | - |
| Oct 22, 2025 | 35.53 | 35.85 | 35.53 | 35.85 | 35.53 | 0.14% | - |
| Oct 21, 2025 | 35.63 | 35.80 | 35.63 | 35.80 | 35.49 | -0.25% | - |
| Oct 20, 2025 | 35.05 | 35.89 | 35.05 | 35.89 | 35.57 | 1.61% | - |
| Oct 17, 2025 | 34.71 | 35.50 | 34.71 | 35.32 | 35.01 | 0.43% | 2,500 |
| Oct 16, 2025 | 34.51 | 35.17 | 34.51 | 35.17 | 34.86 | 1.03% | 10 |
| Oct 15, 2025 | 34.06 | 34.81 | 34.06 | 34.81 | 34.50 | 1.93% | - |
| Oct 14, 2025 | 33.80 | 34.15 | 33.80 | 34.15 | 33.85 | 0.15% | 83 |
| Oct 13, 2025 | 34.99 | 34.99 | 34.10 | 34.10 | 33.80 | -2.26% | 2,500 |
| Oct 10, 2025 | 34.96 | 34.96 | 34.89 | 34.89 | 34.58 | 0.03% | - |
| Oct 9, 2025 | 34.86 | 34.88 | 34.86 | 34.88 | 34.57 | -0.63% | - |
| Oct 8, 2025 | 34.61 | 35.10 | 34.61 | 35.10 | 34.79 | 1.33% | - |
| Oct 7, 2025 | 33.81 | 34.69 | 33.81 | 34.64 | 34.34 | 2.06% | 4 |
| Oct 6, 2025 | 33.24 | 33.94 | 33.24 | 33.94 | 33.64 | 1.80% | - |
| Oct 3, 2025 | 32.59 | 33.34 | 32.59 | 33.34 | 33.05 | 1.86% | - |
| Oct 2, 2025 | 32.65 | 32.73 | 32.65 | 32.73 | 32.44 | -0.49% | - |
| Oct 1, 2025 | 33.42 | 33.42 | 32.89 | 32.89 | 32.60 | -2.78% | - |
| Sep 30, 2025 | 32.96 | 33.83 | 32.96 | 33.83 | 33.53 | 2.08% | - |
| Sep 29, 2025 | 32.65 | 33.22 | 32.65 | 33.14 | 32.85 | 1.31% | 2,777 |
| Sep 26, 2025 | 32.02 | 32.71 | 32.02 | 32.71 | 32.42 | 1.55% | - |
| Sep 25, 2025 | 31.87 | 32.21 | 31.87 | 32.21 | 31.93 | 2.32% | - |
| Sep 24, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.20 | -0.13% | - |
| Sep 23, 2025 | 31.11 | 31.52 | 31.11 | 31.52 | 31.24 | 0.83% | - |
| Sep 22, 2025 | 31.13 | 31.26 | 31.13 | 31.26 | 30.99 | -0.67% | - |
| Sep 19, 2025 | 31.24 | 31.47 | 31.24 | 31.47 | 31.19 | 0.06% | - |
| Sep 18, 2025 | 31.36 | 31.45 | 31.36 | 31.45 | 31.17 | 1.09% | - |
| Sep 17, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 30.84 | -0.70% | - |
| Sep 16, 2025 | 31.80 | 31.80 | 31.33 | 31.33 | 31.05 | -1.79% | - |
| Sep 15, 2025 | 32.36 | 32.36 | 31.90 | 31.90 | 31.62 | -1.63% | 2,400 |
| Sep 12, 2025 | 32.25 | 32.92 | 32.25 | 32.43 | 32.14 | 0.84% | 70 |
| Sep 11, 2025 | 32.12 | 32.16 | 32.12 | 32.16 | 31.88 | -1.02% | - |
| Sep 10, 2025 | 32.49 | 32.50 | 32.49 | 32.49 | 32.20 | -0.03% | 60 |
| Sep 9, 2025 | 32.49 | 32.50 | 32.49 | 32.50 | 32.21 | 0.03% | - |
| Sep 8, 2025 | 33.23 | 33.23 | 32.49 | 32.49 | 32.20 | -1.75% | - |
| Sep 5, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 32.78 | -0.27% | - |
| Sep 4, 2025 | 32.75 | 33.16 | 32.75 | 33.16 | 32.87 | 0.82% | - |
| Sep 3, 2025 | 32.96 | 32.96 | 32.89 | 32.89 | 32.60 | -1.44% | - |
| Sep 2, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.08 | 0.42% | - |
| Sep 1, 2025 | 33.30 | 33.30 | 33.23 | 33.23 | 32.94 | -1.13% | - |
| Aug 29, 2025 | 33.56 | 33.61 | 33.56 | 33.61 | 33.31 | -0.83% | - |
| Aug 28, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.59 | -0.44% | - |
| Aug 27, 2025 | 33.22 | 34.04 | 33.22 | 34.04 | 33.74 | 2.01% | - |
| Aug 26, 2025 | 33.41 | 33.41 | 33.37 | 33.37 | 33.08 | -0.30% | - |
| Aug 25, 2025 | 33.46 | 33.47 | 33.46 | 33.47 | 33.18 | -0.45% | - |
| Aug 22, 2025 | 33.47 | 33.70 | 33.47 | 33.62 | 33.32 | - | 15 |
| Aug 21, 2025 | 33.41 | 33.62 | 33.41 | 33.62 | 33.32 | 0.36% | - |
| Aug 20, 2025 | 33.23 | 33.50 | 33.23 | 33.50 | 33.21 | 0.27% | - |
| Aug 19, 2025 | 33.04 | 33.41 | 33.04 | 33.41 | 33.12 | 1.24% | - |
| Aug 18, 2025 | 33.12 | 33.12 | 33.00 | 33.00 | 32.71 | -0.84% | - |
| Aug 15, 2025 | 33.37 | 33.37 | 33.28 | 33.28 | 32.99 | -0.63% | - |
| Aug 14, 2025 | 33.06 | 33.79 | 33.06 | 33.49 | 33.20 | 0.48% | 50 |
| Aug 13, 2025 | 32.81 | 33.33 | 32.59 | 33.33 | 33.04 | 0.97% | 410 |
| Aug 12, 2025 | 32.95 | 33.01 | 32.95 | 33.01 | 32.72 | -0.99% | - |
| Aug 11, 2025 | 32.99 | 33.34 | 32.99 | 33.34 | 32.75 | 0.48% | - |
| Aug 8, 2025 | 33.04 | 33.18 | 33.04 | 33.18 | 32.60 | 1.16% | - |
| Aug 7, 2025 | 32.12 | 32.80 | 32.12 | 32.80 | 32.22 | 1.45% | - |
| Aug 6, 2025 | 32.51 | 32.51 | 32.33 | 32.33 | 31.76 | -0.55% | - |
| Aug 5, 2025 | 32.86 | 32.86 | 32.51 | 32.51 | 31.94 | -1.13% | - |
| Aug 4, 2025 | 32.74 | 32.88 | 32.74 | 32.88 | 32.30 | 1.70% | - |
| Aug 1, 2025 | 31.75 | 32.33 | 31.75 | 32.33 | 31.76 | 1.16% | 3,150 |
| Jul 31, 2025 | 32.01 | 32.01 | 31.96 | 31.96 | 31.40 | -0.37% | - |
| Jul 30, 2025 | 31.87 | 32.08 | 31.87 | 32.08 | 31.52 | 0.63% | - |
| Jul 29, 2025 | 31.41 | 31.88 | 31.41 | 31.88 | 31.32 | 1.17% | - |
| Jul 28, 2025 | 31.37 | 31.51 | 31.37 | 31.51 | 30.96 | 0.54% | - |
| Jul 25, 2025 | 31.56 | 31.56 | 31.34 | 31.34 | 30.79 | -0.25% | - |
| Jul 24, 2025 | 31.75 | 31.75 | 31.42 | 31.42 | 30.87 | -1.04% | 3,150 |
| Jul 23, 2025 | 32.14 | 32.21 | 31.75 | 31.75 | 31.19 | -1.12% | - |
| Jul 22, 2025 | 31.75 | 32.11 | 31.75 | 32.11 | 31.55 | 1.13% | - |
| Jul 21, 2025 | 31.81 | 31.85 | 31.75 | 31.75 | 31.19 | -0.19% | - |
| Jul 18, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.25 | -0.72% | - |