Essential Utilities Inc. (A2A) - Historical data, historical prices

32.47000 EUR

0.01

0.03%

Last update Dec 16, 7:31 PM CET

Market closed

Day range

32.47000

32.29000

32.59000

Previous close

32.48000

Open

32.30000

Access this stock data via API

Essential Utilities Inc.

32.47

0.01

0.03%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 16, 2025	32.30	32.59	32.29	32.47	0.53%	0
Dec 15, 2025	32.11	32.53	32.11	32.48	1.15%	0
Dec 12, 2025	31.84	32.57	31.84	32.29	1.41%	0
Dec 11, 2025	31.79	32.10	31.79	32.10	0.98%	0
Dec 10, 2025	31.95	32	31.94	31.96	0.03%	0
Dec 09, 2025	32	32.20	32	32.19	0.59%	0
Dec 08, 2025	32.28	32.36	32.12	32.12	-0.50%	0
Dec 05, 2025	32.22	32.57	32.22	32.57	1.09%	0
Dec 04, 2025	33.10	33.37	32.78	32.78	-0.97%	0
Dec 03, 2025	33.10	33.41	33.03	33.15	0.15%	0
Dec 02, 2025	33.54	33.87	33.54	33.68	0.42%	0
Dec 01, 2025	33.82	33.82	33.71	33.79	-0.09%	0
Nov 28, 2025	33.59	34.09	33.59	33.97	1.13%	0
Nov 27, 2025	33.51	33.56	33.50	33.50	-0.03%	0
Nov 26, 2025	34	34.16	33.99	33.99	-0.03%	0
Nov 25, 2025	34.24	34.42	34.21	34.31	0.20%	0
Nov 24, 2025	34.55	34.55	34.24	34.51	-0.12%	0
Nov 21, 2025	33.27	34.84	33.27	34.84	4.72%	0
Nov 20, 2025	33.12	33.33	33.06	33.19	0.21%	0
Nov 19, 2025	33.47	33.53	33.29	33.41	-0.18%	0
Nov 18, 2025	33.91	34.28	33.90	33.90	-0.03%	0
Nov 17, 2025	33.87	34.50	33.86	34.39	1.54%	0

Access /time_series data via our API — starting from the Basic plan.