Aeroporto Guglielmo Marconi di Bologna S.p.A. (BIT:ADB)
Italy · Delayed Price · Currency is EUR 8.30
+0.14 (1.72%)
Last updated: Aug 13, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.26 | 8.30 | 8.26 | 8.30 | - | 1.72% | 74 |
| Aug 12, 2025 | 8.22 | 8.36 | 8.14 | 8.16 | - | -0.73% | 13,615 |
| Aug 11, 2025 | 8.24 | 8.28 | 8.08 | 8.22 | - | -0.24% | 11,521 |
| Aug 8, 2025 | 8.28 | 8.28 | 8.18 | 8.24 | - | -0.48% | 6,217 |
| Aug 7, 2025 | 8.24 | 8.34 | 8.18 | 8.28 | - | 0.49% | 5,164 |
| Aug 6, 2025 | 8.46 | 8.46 | 8.20 | 8.24 | - | -1.67% | 9,152 |
| Aug 5, 2025 | 8.36 | 8.44 | 8.12 | 8.38 | - | -0.95% | 6,759 |
| Aug 4, 2025 | 8.46 | 8.46 | 8.34 | 8.46 | - | 0.71% | 1,382 |
| Aug 1, 2025 | 8.46 | 8.46 | 8.24 | 8.40 | - | 0.48% | 9,850 |
| Jul 31, 2025 | 8.46 | 8.46 | 8.28 | 8.36 | - | -0.48% | 3,628 |
| Jul 30, 2025 | 8.46 | 8.48 | 8.36 | 8.40 | - | -0.94% | 550 |
| Jul 29, 2025 | 8.48 | 8.48 | 8.46 | 8.48 | - | 0.24% | 255 |
| Jul 28, 2025 | 8.34 | 8.48 | 8.34 | 8.46 | - | 0.48% | 3,533 |
| Jul 25, 2025 | 8.44 | 8.48 | 8.32 | 8.42 | - | -0.24% | 1,876 |
| Jul 24, 2025 | 8.42 | 8.44 | 8.32 | 8.44 | - | - | 1,794 |
| Jul 23, 2025 | 8.38 | 8.46 | 8.38 | 8.44 | - | -0.24% | 1,577 |
| Jul 22, 2025 | 8.48 | 8.48 | 8.18 | 8.46 | - | -0.47% | 6,989 |
| Jul 21, 2025 | 8.46 | 8.50 | 8.46 | 8.50 | - | 0.71% | 3,306 |
| Jul 18, 2025 | 8.36 | 8.46 | 8.36 | 8.44 | - | 0.72% | 1,097 |
| Jul 17, 2025 | 8.46 | 8.46 | 8.34 | 8.38 | - | -0.24% | 4,488 |
| Jul 16, 2025 | 8.40 | 8.46 | 8.34 | 8.40 | - | 0.72% | 2,882 |
| Jul 15, 2025 | 8.40 | 8.40 | 8.34 | 8.34 | - | - | 1,577 |
| Jul 14, 2025 | 8.34 | 8.40 | 8.34 | 8.34 | - | - | 486 |
| Jul 11, 2025 | 8.34 | 8.46 | 8.34 | 8.34 | - | -0.71% | 3,057 |
| Jul 10, 2025 | 8.46 | 8.46 | 8.30 | 8.40 | - | -0.71% | 5,048 |
| Jul 9, 2025 | 8.50 | 8.50 | 8.40 | 8.46 | - | -0.47% | 2,603 |
| Jul 8, 2025 | 8.40 | 8.50 | 8.40 | 8.50 | - | 1.19% | 1,358 |
| Jul 7, 2025 | 8.50 | 8.52 | 8.38 | 8.40 | - | -1.18% | 2,102 |
| Jul 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | - | - |
| Jul 3, 2025 | 8.46 | 8.50 | 8.46 | 8.50 | - | 1.19% | 303 |
| Jul 2, 2025 | 8.42 | 8.52 | 8.40 | 8.40 | - | -0.24% | 4,436 |
| Jul 1, 2025 | 8.42 | 8.48 | 8.40 | 8.42 | - | -0.94% | 1,798 |
| Jun 30, 2025 | 8.46 | 8.50 | 8.44 | 8.50 | - | 0.95% | 1,894 |
| Jun 27, 2025 | 8.50 | 8.56 | 8.42 | 8.42 | - | -1.64% | 1,459 |
| Jun 26, 2025 | 8.56 | 8.60 | 8.46 | 8.56 | - | 0.47% | 6,407 |
| Jun 25, 2025 | 8.52 | 8.52 | 8.44 | 8.52 | - | 0.24% | 3,946 |
| Jun 24, 2025 | 8.50 | 8.50 | 8.40 | 8.50 | - | 0.24% | 3,444 |
| Jun 23, 2025 | 8.42 | 8.56 | 8.40 | 8.48 | - | -0.47% | 1,400 |
| Jun 20, 2025 | 8.52 | 8.58 | 8.48 | 8.52 | - | - | 4,600 |
| Jun 19, 2025 | 8.60 | 8.60 | 8.46 | 8.52 | - | -0.23% | 2,243 |
| Jun 18, 2025 | 8.58 | 8.60 | 8.50 | 8.54 | - | 0.47% | 2,161 |
| Jun 17, 2025 | 8.56 | 8.58 | 8.46 | 8.50 | - | - | 1,364 |
| Jun 16, 2025 | 8.50 | 8.60 | 8.46 | 8.50 | - | -0.93% | 2,288 |
| Jun 13, 2025 | 8.54 | 8.66 | 8.50 | 8.58 | - | 1.42% | 19,151 |
| Jun 12, 2025 | 8.46 | 8.54 | 8.46 | 8.46 | - | 0.24% | 7,497 |
| Jun 11, 2025 | 8.48 | 8.56 | 8.44 | 8.44 | - | - | 6,185 |
| Jun 10, 2025 | 8.34 | 8.48 | 8.34 | 8.44 | - | 1.20% | 2,701 |
| Jun 9, 2025 | 8.44 | 8.50 | 8.30 | 8.34 | - | -1.65% | 17,057 |
| Jun 6, 2025 | 8.60 | 8.64 | 8.38 | 8.48 | - | -0.93% | 16,282 |
| Jun 5, 2025 | 8.54 | 8.66 | 8.44 | 8.56 | - | -0.47% | 13,337 |