American States Water Company (FRA:FDK)
Germany
· Delayed Price · Currency is EUR 62.15
+0.05 (0.08%)
At close: Dec 4, 2025
FRA:FDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 0.08% | - |
| Dec 3, 2025 | 62.50 | 62.50 | 62.10 | 62.10 | 62.10 | -0.64% | 160 |
| Dec 2, 2025 | 62.65 | 63.95 | 62.50 | 62.50 | 62.50 | -0.40% | 55 |
| Dec 1, 2025 | 62.70 | 62.75 | 62.70 | 62.75 | 62.75 | -0.55% | - |
| Nov 28, 2025 | 63.45 | 63.45 | 63.10 | 63.10 | 63.10 | 0.16% | - |
| Nov 27, 2025 | 63.30 | 63.30 | 63.00 | 63.00 | 63.00 | -1.49% | - |
| Nov 26, 2025 | 63.70 | 63.95 | 63.70 | 63.95 | 63.95 | -0.23% | - |
| Nov 25, 2025 | 63.00 | 64.10 | 63.00 | 64.10 | 64.10 | 1.42% | - |
| Nov 24, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.39% | - |
| Nov 21, 2025 | 61.95 | 63.45 | 61.95 | 63.45 | 63.45 | 1.93% | - |
| Nov 20, 2025 | 61.95 | 62.25 | 61.95 | 62.25 | 62.25 | 0.81% | 30 |
| Nov 19, 2025 | 61.90 | 61.90 | 61.75 | 61.75 | 61.75 | -0.64% | - |
| Nov 18, 2025 | 62.75 | 62.85 | 62.15 | 62.15 | 62.15 | -1.58% | 50 |
| Nov 17, 2025 | 63.75 | 63.75 | 63.15 | 63.15 | 63.15 | -1.86% | - |
| Nov 14, 2025 | 63.50 | 64.35 | 63.50 | 64.35 | 64.35 | 0.55% | - |
| Nov 13, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | 63.57 | -1.08% | - |
| Nov 12, 2025 | 65.05 | 65.05 | 64.70 | 64.70 | 64.27 | -0.46% | - |
| Nov 11, 2025 | 64.40 | 65.00 | 64.40 | 65.00 | 64.56 | 0.78% | - |
| Nov 10, 2025 | 64.30 | 64.50 | 64.30 | 64.50 | 64.07 | 0.55% | - |
| Nov 7, 2025 | 64.50 | 64.50 | 64.15 | 64.15 | 63.72 | -1.00% | - |
| Nov 6, 2025 | 64.85 | 64.95 | 64.30 | 64.80 | 64.37 | 0.54% | 573 |
| Nov 5, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.02 | 5.22% | - |
| Nov 4, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 60.84 | -0.81% | - |
| Nov 3, 2025 | 61.35 | 61.75 | 61.35 | 61.75 | 61.34 | 0.49% | - |
| Oct 31, 2025 | 61.50 | 62.25 | 61.45 | 61.45 | 61.04 | - | 60 |
| Oct 30, 2025 | 62.45 | 62.50 | 61.45 | 61.45 | 61.04 | -1.21% | 100 |
| Oct 29, 2025 | 64.45 | 64.45 | 62.20 | 62.20 | 61.78 | -3.27% | - |
| Oct 28, 2025 | 64.85 | 64.95 | 64.30 | 64.30 | 63.87 | -1.08% | 25 |
| Oct 27, 2025 | 65.40 | 65.40 | 65.00 | 65.00 | 64.56 | -0.08% | - |
| Oct 24, 2025 | 65.50 | 65.50 | 65.05 | 65.05 | 64.61 | -0.54% | - |
| Oct 23, 2025 | 65.15 | 65.40 | 65.15 | 65.40 | 64.96 | -0.23% | - |
| Oct 22, 2025 | 65.30 | 65.55 | 65.30 | 65.55 | 65.11 | 0.08% | - |
| Oct 21, 2025 | 65.65 | 65.65 | 65.50 | 65.50 | 65.06 | -0.61% | - |
| Oct 20, 2025 | 64.30 | 65.90 | 64.30 | 65.90 | 65.46 | 2.33% | - |
| Oct 17, 2025 | 63.35 | 64.40 | 63.35 | 64.40 | 63.97 | 0.47% | - |
| Oct 16, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 63.67 | -0.39% | - |
| Oct 15, 2025 | 63.35 | 64.35 | 63.35 | 64.35 | 63.92 | 1.50% | - |
| Oct 14, 2025 | 62.95 | 63.55 | 62.95 | 63.40 | 62.97 | 0.71% | 3 |
| Oct 13, 2025 | 64.20 | 64.45 | 62.95 | 62.95 | 62.53 | -1.10% | 33 |
| Oct 10, 2025 | 62.85 | 63.65 | 62.85 | 63.65 | 63.22 | 1.19% | - |
| Oct 9, 2025 | 61.55 | 62.90 | 61.55 | 62.90 | 62.48 | 1.94% | - |
| Oct 8, 2025 | 61.10 | 61.70 | 61.10 | 61.70 | 61.29 | 1.40% | - |
| Oct 7, 2025 | 60.00 | 60.85 | 60.00 | 60.85 | 60.44 | 1.42% | - |
| Oct 6, 2025 | 59.95 | 60.55 | 59.95 | 60.00 | 59.60 | -0.41% | 100 |
| Oct 3, 2025 | 59.60 | 60.25 | 59.60 | 60.25 | 59.85 | 1.26% | - |
| Oct 2, 2025 | 60.20 | 60.40 | 59.50 | 59.50 | 59.10 | -0.92% | 75 |
| Oct 1, 2025 | 61.55 | 61.55 | 60.05 | 60.05 | 59.65 | -2.99% | - |
| Sep 30, 2025 | 60.95 | 61.90 | 60.95 | 61.90 | 61.48 | 1.56% | - |
| Sep 29, 2025 | 62.05 | 62.05 | 60.95 | 60.95 | 60.54 | -0.57% | 5 |
| Sep 26, 2025 | 60.95 | 61.35 | 60.95 | 61.30 | 60.89 | 0.49% | 79 |
| Sep 25, 2025 | 60.95 | 61.00 | 60.95 | 61.00 | 60.59 | 0.83% | - |
| Sep 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.09 | - | - |
| Sep 23, 2025 | 60.95 | 60.95 | 60.50 | 60.50 | 60.09 | -0.66% | - |
| Sep 22, 2025 | 60.95 | 60.95 | 60.90 | 60.90 | 60.49 | 0.66% | - |
| Sep 19, 2025 | 60.55 | 60.55 | 60.50 | 60.50 | 60.09 | -0.41% | - |
| Sep 18, 2025 | 60.50 | 60.85 | 60.50 | 60.75 | 60.34 | 1.08% | 239 |
| Sep 17, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 59.70 | 0.08% | - |
| Sep 16, 2025 | 60.95 | 60.95 | 60.05 | 60.05 | 59.65 | -1.72% | 35 |
| Sep 15, 2025 | 62.50 | 62.50 | 61.10 | 61.10 | 60.69 | -1.61% | 60 |
| Sep 12, 2025 | 62.15 | 62.15 | 62.10 | 62.10 | 61.68 | 0.08% | - |
| Sep 11, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 61.63 | -0.40% | - |
| Sep 10, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 61.88 | -0.16% | - |
| Sep 9, 2025 | 62.30 | 62.40 | 62.30 | 62.40 | 61.98 | 0.89% | - |
| Sep 8, 2025 | 63.25 | 63.25 | 61.85 | 61.85 | 61.43 | -1.98% | - |
| Sep 5, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 62.68 | - | - |
| Sep 4, 2025 | 62.85 | 63.10 | 62.85 | 63.10 | 62.68 | 0.88% | - |
| Sep 3, 2025 | 63.10 | 63.10 | 62.35 | 62.55 | 62.13 | -0.32% | 1 |
| Sep 2, 2025 | 63.40 | 63.40 | 62.75 | 62.75 | 62.33 | -0.55% | - |
| Sep 1, 2025 | 63.15 | 63.15 | 63.10 | 63.10 | 62.68 | -0.08% | - |
| Aug 29, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 62.73 | -0.24% | - |
| Aug 28, 2025 | 64.05 | 64.05 | 63.30 | 63.30 | 62.88 | -1.25% | - |
| Aug 27, 2025 | 63.50 | 64.10 | 63.50 | 64.10 | 63.67 | 0.87% | - |
| Aug 26, 2025 | 63.65 | 63.65 | 63.55 | 63.55 | 63.12 | -0.55% | - |
| Aug 25, 2025 | 64.05 | 64.05 | 63.90 | 63.90 | 63.47 | -0.39% | - |
| Aug 22, 2025 | 63.80 | 64.15 | 63.80 | 64.15 | 63.72 | 0.39% | - |
| Aug 21, 2025 | 64.05 | 64.05 | 63.90 | 63.90 | 63.47 | -0.70% | - |
| Aug 20, 2025 | 63.80 | 64.35 | 63.80 | 64.35 | 63.92 | 0.70% | - |
| Aug 19, 2025 | 62.80 | 63.90 | 62.80 | 63.90 | 63.47 | 1.27% | - |
| Aug 18, 2025 | 63.55 | 63.55 | 63.10 | 63.10 | 62.68 | -0.63% | 100 |
| Aug 15, 2025 | 64.15 | 64.15 | 63.50 | 63.50 | 63.07 | -1.63% | - |
| Aug 14, 2025 | 64.50 | 64.55 | 64.50 | 64.55 | 63.69 | -0.08% | - |
| Aug 13, 2025 | 64.65 | 64.65 | 64.60 | 64.60 | 63.74 | -0.39% | - |
| Aug 12, 2025 | 65.35 | 65.35 | 64.85 | 64.85 | 63.98 | -0.54% | - |
| Aug 11, 2025 | 64.40 | 65.20 | 64.40 | 65.20 | 64.33 | 0.62% | - |
| Aug 8, 2025 | 64.75 | 64.80 | 64.75 | 64.80 | 63.93 | - | 58 |
| Aug 7, 2025 | 63.25 | 64.80 | 63.25 | 64.80 | 63.93 | 1.81% | 58 |
| Aug 6, 2025 | 64.15 | 64.15 | 63.65 | 63.65 | 62.80 | -0.39% | - |
| Aug 5, 2025 | 64.90 | 64.90 | 63.90 | 63.90 | 63.05 | -1.39% | 18 |
| Aug 4, 2025 | 64.75 | 64.80 | 64.75 | 64.80 | 63.93 | 0.47% | - |
| Aug 1, 2025 | 63.65 | 64.50 | 63.65 | 64.50 | 63.64 | 0.94% | 16 |
| Jul 31, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.05 | -0.08% | - |
| Jul 30, 2025 | 62.95 | 63.95 | 62.95 | 63.95 | 63.10 | 1.67% | - |
| Jul 29, 2025 | 61.95 | 62.90 | 61.95 | 62.90 | 62.06 | 1.62% | - |
| Jul 28, 2025 | 61.95 | 61.95 | 61.90 | 61.90 | 61.07 | 0.32% | - |
| Jul 25, 2025 | 62.70 | 62.70 | 61.70 | 61.70 | 60.88 | -1.59% | 70 |
| Jul 24, 2025 | 62.95 | 62.95 | 62.70 | 62.70 | 61.86 | -0.16% | 45 |
| Jul 23, 2025 | 64.10 | 64.25 | 62.80 | 62.80 | 61.96 | -1.88% | 70 |
| Jul 22, 2025 | 63.95 | 64.05 | 63.95 | 64.00 | 63.14 | 0.31% | - |
| Jul 21, 2025 | 64.55 | 64.60 | 63.80 | 63.80 | 62.95 | -1.62% | - |
| Jul 18, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 63.98 | - | - |