Prysmian S.p.A. (BIT:PRY)
Italy · Delayed Price · Currency is EUR 69.00
-1.38 (-1.96%)
Aug 1, 2025, 5:35 PM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 70.74 | 70.96 | 68.12 | 69.00 | 69.00 | -1.96% | 1,259,778 |
| Jul 31, 2025 | 66.90 | 71.66 | 66.84 | 70.38 | 70.38 | 2.74% | 2,380,180 |
| Jul 30, 2025 | 66.80 | 68.70 | 66.64 | 68.50 | 68.50 | 2.51% | 1,685,395 |
| Jul 29, 2025 | 66.54 | 67.24 | 65.98 | 66.82 | 66.82 | 1.24% | 1,209,652 |
| Jul 28, 2025 | 66.92 | 67.08 | 65.82 | 66.00 | 66.00 | 0.49% | 988,442 |
| Jul 25, 2025 | 65.68 | 65.98 | 64.40 | 65.68 | 65.68 | -1.23% | 1,021,342 |
| Jul 24, 2025 | 65.88 | 66.50 | 65.48 | 66.50 | 66.50 | 3.23% | 1,709,408 |
| Jul 23, 2025 | 64.12 | 64.68 | 63.50 | 64.42 | 64.42 | 2.35% | 1,019,370 |
| Jul 22, 2025 | 63.86 | 64.26 | 62.36 | 62.94 | 62.94 | -2.15% | 1,076,395 |
| Jul 21, 2025 | 64.98 | 65.34 | 64.24 | 64.32 | 64.32 | -0.46% | 851,126 |
| Jul 18, 2025 | 64.46 | 65.54 | 64.06 | 64.62 | 64.62 | 0.69% | 1,570,387 |
| Jul 17, 2025 | 62.76 | 64.18 | 62.52 | 64.18 | 64.18 | 5.49% | 1,861,265 |
| Jul 16, 2025 | 61.50 | 61.94 | 60.76 | 60.84 | 60.84 | -1.87% | 725,355 |
| Jul 15, 2025 | 61.88 | 62.56 | 61.70 | 62.00 | 62.00 | 1.91% | 1,068,009 |
| Jul 14, 2025 | 60.46 | 60.94 | 60.28 | 60.84 | 60.84 | -0.43% | 658,217 |
| Jul 11, 2025 | 60.10 | 61.38 | 60.00 | 61.10 | 61.10 | -0.36% | 767,532 |
| Jul 10, 2025 | 61.54 | 62.28 | 60.76 | 61.32 | 61.32 | 0.33% | 1,049,342 |
| Jul 9, 2025 | 60.32 | 62.16 | 60.22 | 61.12 | 61.12 | 2.58% | 1,869,911 |
| Jul 8, 2025 | 59.68 | 59.98 | 59.30 | 59.58 | 59.58 | 0.34% | 518,609 |
| Jul 7, 2025 | 59.00 | 59.88 | 59.00 | 59.38 | 59.38 | 0.07% | 456,471 |
| Jul 4, 2025 | 59.74 | 59.98 | 59.04 | 59.34 | 59.34 | -1.07% | 428,519 |
| Jul 3, 2025 | 60.54 | 60.72 | 59.44 | 59.98 | 59.98 | -0.27% | 702,198 |
| Jul 2, 2025 | 59.70 | 60.40 | 59.32 | 60.14 | 60.14 | 1.21% | 671,766 |
| Jul 1, 2025 | 60.16 | 60.30 | 59.26 | 59.42 | 59.42 | -1.03% | 884,309 |
| Jun 30, 2025 | 61.22 | 61.22 | 60.04 | 60.04 | 60.04 | -1.73% | 865,822 |
| Jun 27, 2025 | 58.68 | 61.26 | 58.56 | 61.10 | 61.10 | 5.64% | 1,963,353 |
| Jun 26, 2025 | 57.48 | 57.84 | 56.80 | 57.84 | 57.84 | 0.98% | 607,718 |
| Jun 25, 2025 | 57.88 | 58.32 | 57.18 | 57.28 | 57.28 | -0.83% | 584,362 |
| Jun 24, 2025 | 57.84 | 58.76 | 57.30 | 57.76 | 57.76 | 3.96% | 1,073,930 |
| Jun 23, 2025 | 55.86 | 56.38 | 55.16 | 55.56 | 55.56 | -1.28% | 673,613 |
| Jun 20, 2025 | 55.50 | 57.14 | 55.50 | 56.28 | 56.28 | 1.04% | 1,425,934 |
| Jun 19, 2025 | 55.90 | 56.30 | 55.50 | 55.70 | 55.70 | -1.14% | 604,559 |
| Jun 18, 2025 | 56.76 | 57.26 | 56.16 | 56.34 | 56.34 | -0.35% | 615,624 |
| Jun 17, 2025 | 57.44 | 57.44 | 56.34 | 56.54 | 56.54 | -1.91% | 692,562 |
| Jun 16, 2025 | 56.10 | 57.96 | 56.00 | 57.64 | 57.64 | 3.30% | 874,965 |
| Jun 13, 2025 | 55.82 | 56.62 | 55.60 | 55.80 | 55.80 | -2.58% | 947,373 |
| Jun 12, 2025 | 58.00 | 58.02 | 56.30 | 57.28 | 57.28 | -1.85% | 938,229 |
| Jun 11, 2025 | 58.32 | 59.02 | 57.84 | 58.36 | 58.36 | 0.27% | 800,352 |
| Jun 10, 2025 | 57.84 | 58.98 | 57.74 | 58.20 | 58.20 | 0.21% | 814,471 |
| Jun 9, 2025 | 58.42 | 58.54 | 57.82 | 58.08 | 58.08 | -0.85% | 603,413 |
| Jun 6, 2025 | 58.48 | 59.06 | 58.02 | 58.58 | 58.58 | 0.51% | 889,598 |
| Jun 5, 2025 | 58.74 | 59.28 | 57.94 | 58.28 | 58.28 | -0.95% | 901,826 |
| Jun 4, 2025 | 58.02 | 59.24 | 57.56 | 58.84 | 58.84 | 2.19% | 1,854,020 |
| Jun 3, 2025 | 56.80 | 57.68 | 56.04 | 57.58 | 57.58 | 1.73% | 1,121,671 |
| Jun 2, 2025 | 56.02 | 56.92 | 55.54 | 56.60 | 56.60 | - | 813,754 |
| May 30, 2025 | 57.10 | 57.86 | 56.60 | 56.60 | 56.60 | -1.43% | 1,495,639 |
| May 29, 2025 | 59.18 | 59.44 | 57.28 | 57.42 | 57.42 | -1.54% | 1,245,070 |
| May 28, 2025 | 58.30 | 59.18 | 57.80 | 58.32 | 58.32 | 0.90% | 1,613,622 |
| May 27, 2025 | 55.30 | 58.36 | 55.16 | 57.80 | 57.80 | 4.56% | 2,062,714 |
| May 26, 2025 | 55.24 | 55.64 | 55.10 | 55.28 | 55.28 | 1.80% | 587,994 |