A. O. Smith Corporation (BIT:1AOS)
Italy · Delayed Price · Currency is EUR 60.80
-0.18 (-0.30%)
At close: Aug 7, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 0.73% | - |
| Aug 11, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -0.43% | - |
| Aug 8, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.33% | - |
| Aug 7, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.30% | - |
| Aug 6, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 0.46% | - |
| Aug 5, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.03% | - |
| Aug 4, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | -0.03% | - |
| Aug 1, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | -1.20% | - |
| Jul 31, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -0.42% | - |
| Jul 30, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - | - |
| Jul 29, 2025 | 61.45 | 61.45 | 61.45 | 61.74 | 61.45 | 0.75% | - |
| Jul 28, 2025 | 60.99 | 60.99 | 60.99 | 61.28 | 60.99 | 0.03% | - |
| Jul 25, 2025 | 60.97 | 60.97 | 60.97 | 61.26 | 60.97 | -5.64% | - |
| Jul 24, 2025 | 64.61 | 64.61 | 64.61 | 64.92 | 64.61 | 6.60% | - |
| Jul 23, 2025 | 60.61 | 60.61 | 60.61 | 60.90 | 60.61 | 1.57% | - |
| Jul 22, 2025 | 59.67 | 59.67 | 59.67 | 59.96 | 59.67 | - | - |
| Jul 21, 2025 | 59.67 | 59.67 | 59.67 | 59.96 | 59.67 | -0.70% | - |
| Jul 18, 2025 | 60.09 | 60.09 | 60.09 | 60.38 | 60.09 | 0.47% | - |
| Jul 17, 2025 | 59.81 | 59.81 | 59.81 | 60.10 | 59.81 | 4.96% | - |
| Jul 16, 2025 | 56.99 | 56.99 | 56.99 | 57.26 | 56.99 | -3.08% | - |
| Jul 15, 2025 | 58.80 | 58.80 | 58.80 | 59.08 | 58.80 | 0.61% | - |
| Jul 14, 2025 | 58.44 | 58.44 | 58.44 | 58.72 | 58.44 | -0.74% | - |
| Jul 11, 2025 | 58.88 | 58.88 | 58.88 | 59.16 | 58.88 | -3.24% | - |
| Jul 10, 2025 | 60.85 | 60.85 | 60.85 | 61.14 | 60.85 | 4.62% | - |
| Jul 9, 2025 | 58.16 | 58.16 | 58.16 | 58.44 | 58.16 | -0.31% | - |
| Jul 8, 2025 | 58.34 | 58.34 | 58.34 | 58.62 | 58.34 | 1.10% | - |
| Jul 7, 2025 | 57.70 | 57.70 | 57.70 | 57.98 | 57.70 | 0.66% | - |
| Jul 4, 2025 | 57.33 | 57.33 | 57.33 | 57.60 | 57.33 | - | - |
| Jul 3, 2025 | 57.33 | 57.33 | 57.33 | 57.60 | 57.33 | -0.28% | - |
| Jul 2, 2025 | 57.48 | 57.48 | 57.48 | 57.76 | 57.48 | -0.07% | - |
| Jul 1, 2025 | 57.52 | 57.52 | 57.52 | 57.80 | 57.52 | 3.29% | - |
| Jun 30, 2025 | 55.69 | 55.69 | 55.69 | 55.96 | 55.69 | 0.18% | - |
| Jun 27, 2025 | 55.59 | 55.59 | 55.59 | 55.86 | 55.59 | 0.98% | - |
| Jun 26, 2025 | 55.06 | 55.06 | 55.06 | 55.32 | 55.06 | -1.11% | - |
| Jun 25, 2025 | 55.67 | 55.67 | 55.67 | 55.94 | 55.67 | 0.29% | - |
| Jun 24, 2025 | 55.51 | 55.51 | 55.51 | 55.78 | 55.51 | 1.71% | - |
| Jun 23, 2025 | 54.58 | 54.58 | 54.58 | 54.84 | 54.58 | 0.22% | - |
| Jun 20, 2025 | 54.46 | 54.46 | 54.46 | 54.72 | 54.46 | -0.91% | - |
| Jun 19, 2025 | 54.96 | 54.96 | 54.96 | 55.22 | 54.96 | - | - |
| Jun 18, 2025 | 54.96 | 54.96 | 54.96 | 55.22 | 54.96 | -0.11% | - |
| Jun 17, 2025 | 55.02 | 55.02 | 55.02 | 55.28 | 55.02 | 0.51% | - |
| Jun 16, 2025 | 54.74 | 54.74 | 54.74 | 55.00 | 54.74 | -1.01% | - |
| Jun 13, 2025 | 55.30 | 55.30 | 55.30 | 55.56 | 55.30 | - | - |
| Jun 12, 2025 | 55.30 | 55.30 | 55.30 | 55.56 | 55.30 | -3.27% | - |
| Jun 11, 2025 | 57.17 | 57.17 | 57.17 | 57.44 | 57.17 | -0.52% | - |
| Jun 10, 2025 | 57.46 | 57.46 | 57.46 | 57.74 | 57.46 | 1.65% | - |
| Jun 9, 2025 | 56.53 | 56.53 | 56.53 | 56.80 | 56.53 | 1.00% | - |
| Jun 6, 2025 | 55.97 | 55.97 | 55.97 | 56.24 | 55.97 | 1.37% | - |
| Jun 5, 2025 | 55.22 | 55.22 | 55.22 | 55.48 | 55.22 | -1.94% | - |
| Jun 4, 2025 | 56.31 | 56.31 | 56.31 | 56.58 | 56.31 | 0.93% | - |