AeroVironment, Inc. (BIT:1AVAV)
Italy · Delayed Price · Currency is EUR 216.50
-7.80 (-3.48%)
At close: Aug 8, 2025, 5:30 PM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 214.70 | 217.00 | 214.70 | 217.00 | - | 0.23% | 88 |
| Aug 11, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | - | - | - |
| Aug 8, 2025 | 225.30 | 225.30 | 216.50 | 216.50 | - | -3.48% | 18 |
| Aug 7, 2025 | 224.00 | 224.30 | 224.00 | 224.30 | - | 0.13% | 11 |
| Aug 6, 2025 | 233.20 | 233.20 | 224.00 | 224.00 | - | -2.90% | 1 |
| Aug 5, 2025 | 238.10 | 238.10 | 230.70 | 230.70 | - | -0.04% | 5 |
| Aug 4, 2025 | 229.40 | 230.80 | 229.40 | 230.80 | - | 2.71% | 40 |
| Aug 1, 2025 | 225.30 | 225.30 | 223.20 | 224.70 | - | -3.31% | 14 |
| Jul 31, 2025 | 235.70 | 235.70 | 231.10 | 232.40 | - | -0.04% | 3 |
| Jul 30, 2025 | 232.90 | 232.90 | 232.50 | 232.50 | - | 1.53% | 3 |
| Jul 29, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | - | - | - |
| Jul 28, 2025 | 236.50 | 236.50 | 229.00 | 229.00 | - | -1.34% | 16 |
| Jul 25, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | - | - | - |
| Jul 24, 2025 | 233.50 | 233.90 | 232.10 | 232.10 | - | 1.80% | 8 |
| Jul 23, 2025 | 213.10 | 228.00 | 213.10 | 228.00 | - | -3.55% | 3 |
| Jul 22, 2025 | 236.40 | 236.40 | 236.40 | 236.40 | - | - | - |
| Jul 21, 2025 | 239.00 | 240.70 | 234.40 | 236.40 | - | 5.35% | 246 |
| Jul 18, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | - | - | - |
| Jul 17, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | - | - | - |
| Jul 16, 2025 | 222.60 | 228.00 | 222.60 | 224.40 | - | -0.40% | 583 |
| Jul 15, 2025 | 233.00 | 233.00 | 225.30 | 225.30 | - | -0.49% | 94 |
| Jul 14, 2025 | 227.30 | 230.00 | 224.20 | 226.40 | - | 2.77% | 350 |
| Jul 11, 2025 | 206.70 | 221.00 | 206.70 | 220.30 | - | 7.41% | 174 |
| Jul 10, 2025 | 203.00 | 205.10 | 203.00 | 205.10 | - | 3.98% | 128 |
| Jul 9, 2025 | 204.50 | 204.50 | 196.15 | 197.25 | - | -1.82% | 20 |
| Jul 8, 2025 | 205.50 | 207.50 | 200.90 | 200.90 | - | -3.09% | 38 |
| Jul 7, 2025 | 207.10 | 207.30 | 207.10 | 207.30 | - | -1.00% | 2 |
| Jul 4, 2025 | 209.40 | 209.40 | 209.40 | 209.40 | - | - | - |
| Jul 3, 2025 | 209.00 | 211.30 | 209.00 | 209.40 | - | -0.43% | 44 |
| Jul 2, 2025 | 214.40 | 214.40 | 210.30 | 210.30 | - | -6.53% | 6 |
| Jul 1, 2025 | 230.30 | 235.40 | 225.00 | 225.00 | - | -5.46% | 74 |
| Jun 30, 2025 | 237.80 | 245.60 | 236.50 | 238.00 | - | 1.97% | 150 |
| Jun 27, 2025 | 242.40 | 254.40 | 232.60 | 233.40 | - | 4.15% | 419 |
| Jun 26, 2025 | 201.60 | 226.20 | 201.60 | 224.10 | - | 10.39% | 20 |
| Jun 25, 2025 | 168.65 | 203.00 | 168.65 | 203.00 | - | 23.48% | 1 |
| Jun 24, 2025 | 167.20 | 167.20 | 164.40 | 164.40 | - | -2.43% | 11 |
| Jun 23, 2025 | 166.80 | 168.50 | 166.80 | 168.50 | - | 1.35% | 12 |
| Jun 20, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | - | - | - |
| Jun 19, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | - | - | - |
| Jun 18, 2025 | 168.40 | 168.40 | 166.25 | 166.25 | - | 0.48% | 20 |
| Jun 17, 2025 | 165.45 | 165.45 | 165.45 | 165.45 | - | - | - |
| Jun 16, 2025 | 170.00 | 170.00 | 165.45 | 165.45 | - | 0.85% | 6 |
| Jun 13, 2025 | 164.05 | 164.05 | 164.05 | 164.05 | - | - | - |
| Jun 12, 2025 | 172.00 | 189.00 | 162.65 | 164.05 | - | 0.09% | 128 |
| Jun 11, 2025 | 171.45 | 171.45 | 163.90 | 163.90 | - | -4.52% | 11 |
| Jun 10, 2025 | 171.65 | 171.65 | 171.65 | 171.65 | - | - | - |
| Jun 9, 2025 | 171.65 | 171.65 | 171.65 | 171.65 | - | - | - |
| Jun 6, 2025 | 162.35 | 171.65 | 162.35 | 171.65 | - | 6.42% | 20 |
| Jun 5, 2025 | 161.30 | 161.30 | 161.30 | 161.30 | - | - | - |
| Jun 4, 2025 | 161.30 | 161.30 | 161.30 | 161.30 | - | - | - |