H2O America(DE:76W)
€54.50-0.50 (-0.91%)
DE:76W
H2O America historical prices
€54.50
At close:-0.50 (-0.91%)
H2O America (76W) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | -0.91% | 0 | 0.00 |
| Nov 09, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | -0.19% | 0 | 0.00 |
| Nov 06, 2026 | 54.00 | 55.50 | 54.00 | 55.50 | 55.11 | +0.91% | 0 | 0.00 |
| Nov 05, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 54.61 | +2.80% | 0 | 0.00 |
| Nov 04, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.12 | -0.93% | 0 | 0.00 |
| Nov 03, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 53.62 | +2.86% | 0 | 0.00 |
| Nov 02, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.13 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 52.13 | +3.96% | 0 | 0.00 |
| Oct 29, 2026 | 53.00 | 54.50 | 50.50 | 50.50 | 50.14 | -8.18% | 0 | 0.00 |
| Oct 28, 2026 | 52.50 | 55.00 | 52.50 | 55.00 | 54.61 | +3.77% | 0 | 0.00 |
| Oct 27, 2026 | 50.50 | 53.00 | 50.50 | 53.00 | 52.62 | +0.95% | 0 | 0.00 |
| Oct 26, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 52.13 | +1.94% | 0 | 0.00 |
| Oct 23, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.14 | +4.68% | 0 | 0.00 |
| Oct 22, 2026 | 48.00 | 49.20 | 48.00 | 49.20 | 48.85 | -1.60% | 0 | 0.00 |
| Oct 21, 2026 | 48.60 | 50.00 | 48.60 | 50.00 | 49.65 | +2.04% | 0 | 0.00 |
| Oct 20, 2026 | 47.80 | 49.00 | 47.80 | 49.00 | 48.65 | -2.97% | 0 | 0.00 |
| Oct 19, 2026 | 49.40 | 50.50 | 49.40 | 50.50 | 50.14 | +1.00% | 0 | 0.00 |
| Oct 16, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 49.65 | -0.99% | 0 | 0.00 |
| Oct 15, 2026 | 49.00 | 50.50 | 49.00 | 50.50 | 50.14 | -2.88% | 0 | 0.00 |
| Oct 14, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 51.63 | +0.97% | 0 | 0.00 |
| Oct 13, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.14 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.14 | +0.98% | 0 | 0.00 |
| Oct 09, 2026 | 49.60 | 51.00 | 49.60 | 51.00 | 50.64 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 49.80 | 51.00 | 49.80 | 51.00 | 50.64 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 49.80 | 51.00 | 49.80 | 51.00 | 50.64 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 50.64 | -3.77% | 0 | 0.00 |
| Oct 05, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 52.62 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 52.62 | -1.85% | 0 | 0.00 |
| Oct 01, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.62 | +2.86% | 200 | 30.73 |
| Sep 30, 2026 | 52.50 | 55.00 | 52.50 | 52.50 | 52.13 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 52.50 | 55.00 | 52.50 | 52.50 | 52.13 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.13 | -2.78% | 0 | 0.00 |
| Sep 25, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 53.62 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 53.62 | -0.92% | 0 | 0.00 |
| Sep 23, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.11 | +0.93% | 0 | 0.00 |
| Sep 22, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 53.62 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 53.62 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 53.62 | -0.92% | 0 | 0.00 |
| Sep 17, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.11 | +1.87% | 0 | 0.00 |
| Sep 16, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.12 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.12 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.12 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.12 | -1.84% | 0 | 0.00 |
| Sep 10, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.11 | -0.91% | 0 | 0.00 |
| Sep 09, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 54.61 | +0.92% | 0 | 0.00 |
| Sep 08, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.11 | +2.83% | 0 | 0.00 |
| Sep 07, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.62 | -3.64% | 0 | 0.00 |
| Sep 04, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 54.61 | +1.85% | 0 | 0.00 |
| Sep 03, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 53.62 | 0.00% | 0 | 0.00 |
| Sep 02, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 53.62 | 0.00% | 0 | 0.00 |
