Skip to main content
logo
Afriquia Gaz SA (CBSE:GAZ)
Morocco flag Morocco · Delayed Price · Currency is MAD
4,379.00
-21.00 (-0.48%)
At close: Jul 31, 2025

Avangrid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20254,350.004,379.004,350.004,379.004,379.00-0.48%5
Jul 29, 20254,459.004,477.004,400.004,400.004,400.00-0.90%83
Jul 28, 20254,440.004,440.004,350.004,440.004,440.001.37%51
Jul 25, 20254,310.004,380.004,310.004,380.004,380.00-0.45%255
Jul 24, 20254,430.004,430.004,400.004,400.004,400.00-9
Jul 23, 20254,400.004,400.004,380.004,400.004,400.00-193
Jul 22, 20254,440.004,440.004,400.004,400.004,400.00-3
Jul 21, 20254,419.004,419.004,400.004,400.004,400.00-36
Jul 18, 20254,350.004,400.004,325.004,400.004,400.001.15%592
Jul 17, 20254,325.004,453.004,309.004,350.004,350.000.93%33
Jul 16, 20254,310.004,489.004,310.004,310.004,310.00-4.01%8
Jul 15, 20254,490.004,497.004,490.004,490.004,490.00-0.22%36
Jul 11, 20254,300.004,500.004,300.004,500.004,500.003.93%558
Jul 10, 20254,301.004,330.004,300.004,330.004,330.000.70%8,528
Jul 9, 20254,300.004,300.004,300.004,300.004,300.00-14
Jul 8, 20254,300.004,300.004,300.004,300.004,300.00-575
Jul 7, 20254,369.004,369.004,290.004,300.004,300.002.38%235
Jul 4, 20254,448.004,448.004,200.004,200.004,200.00-4.55%57
Jul 3, 20254,300.004,400.004,231.004,400.004,400.00-0.52%287
Jul 2, 20254,208.004,423.004,208.004,423.004,423.002.86%9
Jun 30, 20254,400.004,428.004,300.004,300.004,300.00-2.27%4,128
Jun 26, 20254,243.004,400.004,243.004,400.004,400.000.59%752
Jun 25, 20254,215.004,374.004,215.004,374.004,374.003.97%4
Jun 24, 20254,379.004,379.004,207.004,207.004,207.00-4.36%3
Jun 20, 20254,399.004,399.004,399.004,399.004,399.005.85%500
Jun 19, 20254,156.004,156.004,156.004,156.004,156.00-2.21%1
Jun 18, 20254,200.004,348.004,200.004,250.004,250.001.19%17
Jun 17, 20254,210.004,210.004,200.004,200.004,200.00-24
Jun 16, 20254,380.004,380.004,200.004,200.004,200.00-3.45%1,111
Jun 13, 20254,200.004,350.004,150.004,350.004,350.000.23%742
Jun 12, 20254,340.004,340.004,340.004,340.004,340.00-0.91%15
Jun 11, 20254,388.004,388.004,300.004,380.004,380.004.29%5
Jun 6, 20254,200.004,200.004,200.004,200.004,200.00-3.45%998
Jun 5, 20254,389.004,389.004,220.004,350.004,350.001.16%41
Jun 4, 20254,224.004,350.004,200.004,300.004,300.001.53%9,303
Jun 3, 20254,235.004,235.004,235.004,235.004,235.00-0.09%1
Jun 2, 20254,067.004,239.004,067.004,239.004,239.000.93%4
May 30, 20254,200.004,200.004,150.004,200.004,200.001.20%3,659
May 29, 20254,150.004,244.004,150.004,150.004,150.00-20
May 28, 20254,190.004,190.004,150.004,150.004,150.00-2.33%6
May 27, 20254,249.004,249.004,249.004,249.004,249.001.65%6
May 26, 20254,080.004,192.004,080.004,180.004,180.00-0.24%531
May 23, 20254,056.004,195.004,038.004,190.004,190.003.38%17,256
May 22, 20254,148.004,148.004,053.004,053.004,053.000.07%51
May 21, 20254,050.004,050.004,050.004,050.004,050.00-0.02%5
May 20, 20254,036.004,194.004,035.004,051.004,051.000.40%221
May 19, 20254,050.004,050.004,010.004,035.004,035.00-1.56%24
May 16, 20254,103.004,199.004,099.004,099.004,099.00-1.23%1,259
May 15, 20254,150.004,150.004,150.004,150.004,150.001.22%215
May 14, 20254,107.004,108.004,100.004,100.004,100.00-0.17%234