Eprcomunicazione S.p.A. (BIT:EPRB)
Italy · Delayed Price · Currency is EUR 1.190
-0.030 (-2.46%)
At close: Aug 11, 2025, 5:30 PM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | - | -3.36% | 350 |
| Aug 11, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | - | -2.46% | 2,800 |
| Aug 8, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | - | 2.52% | 700 |
| Aug 7, 2025 | 1.16 | 1.21 | 1.16 | 1.19 | - | 2.59% | 7,700 |
| Aug 6, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Aug 5, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | - | 3.57% | 1,400 |
| Aug 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | -2.61% | 700 |
| Aug 1, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | - | 1.77% | 8,050 |
| Jul 31, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | -8.87% | 2,100 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | 0.81% | 350 |
| Jul 29, 2025 | 1.23 | 1.23 | 1.18 | 1.23 | - | 3.36% | 4,200 |
| Jul 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | - | 350 |
| Jul 25, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | - | -0.83% | 1,750 |
| Jul 24, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | - | -4.00% | 8,750 |
| Jul 23, 2025 | 1.23 | 1.28 | 1.22 | 1.25 | - | 2.46% | 21,000 |
| Jul 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | - | - |
| Jul 21, 2025 | 1.23 | 1.23 | 1.18 | 1.22 | - | - | 9,100 |
| Jul 18, 2025 | 1.19 | 1.22 | 1.18 | 1.22 | - | 0.83% | 18,900 |
| Jul 17, 2025 | 1.18 | 1.21 | 1.14 | 1.21 | - | 2.54% | 24,850 |
| Jul 16, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | - | -1.67% | 1,750 |
| Jul 15, 2025 | 1.18 | 1.21 | 1.16 | 1.20 | - | -0.83% | 16,450 |
| Jul 14, 2025 | 1.22 | 1.22 | 1.16 | 1.21 | - | -0.82% | 13,650 |
| Jul 11, 2025 | 1.20 | 1.23 | 1.19 | 1.22 | - | 0.83% | 15,400 |
| Jul 10, 2025 | 1.25 | 1.27 | 1.20 | 1.21 | - | -3.20% | 28,350 |
| Jul 9, 2025 | 1.24 | 1.36 | 1.24 | 1.25 | - | 4.17% | 123,900 |
| Jul 8, 2025 | 1.28 | 1.30 | 1.19 | 1.20 | - | -4.76% | 21,000 |
| Jul 7, 2025 | 1.28 | 1.30 | 1.22 | 1.26 | - | -5.26% | 99,750 |
| Jul 4, 2025 | 1.39 | 1.39 | 1.27 | 1.33 | - | -5.00% | 29,750 |
| Jul 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | -2.10% | 350 |
| Jul 2, 2025 | 1.40 | 1.43 | 1.34 | 1.43 | - | 1.42% | 17,500 |
| Jul 1, 2025 | 1.42 | 1.42 | 1.36 | 1.41 | - | -3.42% | 15,750 |
| Jun 30, 2025 | 1.48 | 1.50 | 1.45 | 1.46 | - | -2.67% | 15,400 |
| Jun 27, 2025 | 1.51 | 1.58 | 1.50 | 1.50 | - | -5.06% | 24,500 |
| Jun 26, 2025 | 1.47 | 1.58 | 1.47 | 1.58 | - | 7.48% | 3,500 |
| Jun 25, 2025 | 1.47 | 1.47 | 1.43 | 1.47 | - | -3.29% | 8,050 |
| Jun 24, 2025 | 1.44 | 1.57 | 1.44 | 1.52 | - | 3.40% | 17,850 |
| Jun 23, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | - | -3.29% | 3,500 |
| Jun 20, 2025 | 1.57 | 1.57 | 1.48 | 1.52 | - | -4.40% | 47,600 |
| Jun 19, 2025 | 1.66 | 1.66 | 1.59 | 1.59 | - | -1.85% | 20,650 |
| Jun 18, 2025 | 1.74 | 1.74 | 1.60 | 1.62 | - | -5.81% | 60,200 |
| Jun 17, 2025 | 1.67 | 1.79 | 1.67 | 1.72 | - | 6.83% | 154,700 |
| Jun 16, 2025 | 1.56 | 1.65 | 1.50 | 1.61 | - | 7.33% | 100,800 |
| Jun 13, 2025 | 1.58 | 1.65 | 1.38 | 1.50 | - | -3.23% | 142,100 |
| Jun 12, 2025 | 1.35 | 1.55 | 1.35 | 1.55 | - | 14.81% | 131,600 |
| Jun 11, 2025 | 1.33 | 1.36 | 1.29 | 1.35 | - | -2.17% | 17,500 |
| Jun 10, 2025 | 1.38 | 1.38 | 1.29 | 1.38 | - | 2.99% | 18,550 |
| Jun 9, 2025 | 1.36 | 1.40 | 1.31 | 1.34 | - | -2.19% | 21,700 |
| Jun 6, 2025 | 1.30 | 1.40 | 1.30 | 1.37 | - | 5.38% | 48,650 |
| Jun 5, 2025 | 1.22 | 1.34 | 1.22 | 1.30 | - | 8.33% | 50,050 |
| Jun 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 3.45% | 700 |