Centrale del Latte d'Italia S.p.A. (BIT:CLI)
Italy · Delayed Price · Currency is EUR 3.100
0.00 (0.00%)
Aug 13, 2025, 11:26 AM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,000 |
| Aug 12, 2025 | 3.10 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 2,142 |
| Aug 11, 2025 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 2,954 |
| Aug 8, 2025 | 3.18 | 3.22 | 3.10 | 3.10 | 3.10 | -1.27% | 10,831 |
| Aug 7, 2025 | 3.00 | 3.24 | 3.00 | 3.14 | 3.14 | 4.67% | 37,246 |
| Aug 6, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 2,500 |
| Aug 5, 2025 | 3.04 | 3.04 | 2.92 | 2.98 | 2.98 | -1.97% | 4,893 |
| Aug 4, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | 3,068 |
| Aug 1, 2025 | 3.06 | 3.06 | 2.94 | 3.00 | 3.00 | -1.96% | 7,206 |
| Jul 31, 2025 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | - | 3,861 |
| Jul 30, 2025 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | 1.32% | 13,271 |
| Jul 29, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 2.72% | 7,672 |
| Jul 28, 2025 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | -0.68% | 12,389 |
| Jul 25, 2025 | 2.88 | 2.96 | 2.86 | 2.96 | 2.96 | 1.37% | 4,489 |
| Jul 24, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | - | 1,364 |
| Jul 23, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | - | 1,458 |
| Jul 22, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | 0.69% | 249 |
| Jul 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | 1,492 |
| Jul 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | 100 |
| Jul 17, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | 0.69% | 508 |
| Jul 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 125 |
| Jul 15, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 14, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 11, 2025 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | - | 3,706 |
| Jul 10, 2025 | 2.92 | 2.98 | 2.92 | 2.92 | 2.92 | -0.68% | 2,851 |
| Jul 9, 2025 | 2.98 | 3.02 | 2.92 | 2.94 | 2.94 | -0.68% | 9,190 |
| Jul 8, 2025 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | -0.67% | 5,432 |
| Jul 7, 2025 | 2.92 | 2.98 | 2.88 | 2.98 | 2.98 | 2.05% | 7,070 |
| Jul 4, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 400 |
| Jul 3, 2025 | 2.90 | 2.92 | 2.84 | 2.90 | 2.90 | 0.69% | 4,463 |
| Jul 2, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | - | 3,526 |
| Jul 1, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jun 30, 2025 | 2.80 | 2.88 | 2.74 | 2.88 | 2.88 | 1.41% | 3,218 |
| Jun 27, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -2.07% | 3,500 |
| Jun 26, 2025 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | 0.69% | 3,625 |
| Jun 25, 2025 | 2.86 | 2.90 | 2.86 | 2.88 | 2.88 | -0.69% | 4,085 |
| Jun 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 114 |
| Jun 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1,127 |
| Jun 20, 2025 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | 2.11% | 1,127 |
| Jun 19, 2025 | 2.86 | 2.90 | 2.84 | 2.84 | 2.84 | -2.07% | 2,507 |
| Jun 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | 299 |
| Jun 17, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | 1,337 |
| Jun 16, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 2.14% | 2,500 |
| Jun 13, 2025 | 2.82 | 2.84 | 2.80 | 2.80 | 2.80 | -2.10% | 1,889 |
| Jun 12, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 1,529 |
| Jun 11, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 0.70% | 533 |
| Jun 10, 2025 | 2.88 | 2.90 | 2.84 | 2.84 | 2.84 | - | 2,970 |
| Jun 9, 2025 | 2.86 | 2.88 | 2.82 | 2.84 | 2.84 | - | 3,149 |
| Jun 6, 2025 | 2.96 | 2.96 | 2.84 | 2.84 | 2.84 | -3.40% | 20,180 |
| Jun 5, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -2.00% | 4,951 |