tiprankstipranks
H2O America (DE:76W)
FRANKFURT:76W
Germany Market
76W
H2O America
RESEARCH TOOLSreports

H2O America (76W) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
53.00
54.50
53.00
54.50
54.50
-0.91%
0
0.00
Sep 09, 2026
53.50
55.00
53.50
55.00
55.00
+0.92%
0
0.00
Sep 08, 2026
53.00
54.50
53.00
54.50
54.50
+2.83%
0
0.00
Sep 07, 2026
53.00
53.00
53.00
53.00
53.00
-3.64%
0
0.00
Sep 04, 2026
53.50
55.00
53.50
55.00
55.00
+1.85%
0
0.00
Sep 03, 2026
52.50
54.00
52.50
54.00
54.00
0.00%
0
0.00
Sep 02, 2026
54.00
55.50
54.00
54.00
54.00
+0.93%
0
0.00
Sep 01, 2026
52.50
54.00
52.50
54.00
54.00
+0.93%
0
0.00
Aug 31, 2026
52.50
53.50
52.50
53.50
53.50
+9.63%
0
0.00
Aug 28, 2026
52.00
52.00
48.80
48.80
48.80
0.00%
0
0.00
Aug 27, 2026
52.50
52.50
48.80
48.80
48.80
-7.92%
0
0.00
Aug 26, 2026
52.50
53.00
52.50
53.00
53.00
+0.95%
0
0.00
Aug 25, 2026
53.00
53.00
52.50
52.50
52.50
-0.94%
0
0.00
Aug 24, 2026
52.00
53.00
52.00
53.00
53.00
+8.16%
0
0.00
Aug 21, 2026
52.50
53.00
49.00
49.00
49.00
+1.66%
0
0.00
Aug 20, 2026
52.00
52.00
48.20
48.20
48.20
-2.03%
0
0.00
Aug 19, 2026
52.50
52.50
49.20
49.20
49.20
-6.29%
0
0.00
Aug 18, 2026
52.50
52.50
52.50
52.50
52.50
-0.94%
0
0.00
Aug 17, 2026
53.00
53.00
53.00
53.00
53.00
+6.43%
0
0.00
Aug 14, 2026
52.50
52.50
49.80
49.80
49.80
+0.81%
0
0.00
Aug 13, 2026
52.00
52.00
49.40
49.40
49.40
-5.00%
0
0.00
Aug 12, 2026
52.00
52.00
52.00
52.00
52.00
+8.79%
0
0.00
Aug 11, 2026
51.00
51.00
47.80
47.80
47.80
-2.45%
0
0.00
Aug 10, 2026
52.00
52.00
49.00
49.00
49.00
+1.20%
0
0.00
Aug 07, 2026
51.50
51.50
48.80
48.80
48.42
0.00%
0
0.00
Aug 06, 2026
51.50
51.50
48.80
48.80
48.42
-0.41%
0
0.00
Aug 05, 2026
51.50
52.00
49.00
49.00
48.62
0.00%
0
0.00
Aug 04, 2026
51.00
51.00
49.00
49.00
48.62
-4.86%
0
0.00
Aug 03, 2026
51.00
51.50
51.00
51.50
51.10
+6.41%
0
0.00
Jul 31, 2026
51.50
51.50
48.40
48.40
48.02
-2.42%
0
0.00
Jul 30, 2026
53.50
53.50
49.60
49.60
49.21
-4.62%
0
0.00
Jul 29, 2026
54.00
54.00
52.00
52.00
51.59
+4.00%
0
0.00
Jul 28, 2026
53.50
53.50
50.00
50.00
49.61
-0.99%
0
0.00
Jul 27, 2026
53.50
54.00
50.50
50.50
50.11
-12.18%
0
0.00
Jul 24, 2026
54.00
57.50
53.50
57.50
57.05
+10.58%
15
0.60
Jul 23, 2026
53.50
53.50
52.00
52.00
51.59
-0.95%
0
0.00
Jul 22, 2026
54.00
54.00
52.50
52.50
52.09
-3.67%
0
0.00
Jul 21, 2026
54.00
54.50
54.00
54.50
54.07
-3.54%
0
0.00
Jul 20, 2026
58.00
58.00
55.00
56.50
56.06
+10.78%
100
4.30
Jul 17, 2026
51.00
58.00
51.00
51.00
50.60
0.00%
0
0.00
Jul 16, 2026
52.50
52.50
51.00
51.00
50.60
-0.97%
0
0.00
Jul 15, 2026
53.00
53.00
51.50
51.50
51.10
+0.98%
0
0.00
Jul 14, 2026
52.50
52.50
51.00
51.00
50.60
-0.97%
0
0.00
Jul 13, 2026
52.00
52.00
51.50
51.50
51.10
0.00%
0
0.00
Jul 10, 2026
51.50
51.50
51.50
51.50
51.10
0.00%
0
0.00
Jul 09, 2026
51.50
51.50
51.50
51.50
51.10
-0.96%
0
0.00
Jul 08, 2026
52.00
52.00
52.00
52.00
51.59
+0.97%
0
0.00
Jul 07, 2026
51.50
51.50
51.50
51.50
51.10
-2.83%
30
1.22
Jul 06, 2026
52.50
53.00
52.00
53.00
52.59
-0.93%
265
13.02
Jul 03, 2026
52.50
53.50
52.50
53.50
53.08
-2.73%
0
0.00
Rows:
50