AB Science S.A. (EPA:AB)
France · Delayed Price · Currency is EUR 1.428
-0.052 (-3.51%)
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 | 1.53 | 1.55 | 1.41 | 1.42 | 1.42 | -3.92% | 225,691 |
| Jul 31, 2025 | 1.50 | 1.55 | 1.48 | 1.48 | 1.48 | -0.67% | 301,226 |
| Jul 30, 2025 | 1.59 | 1.60 | 1.47 | 1.49 | 1.49 | -0.67% | 459,122 |
| Jul 29, 2025 | 1.61 | 1.73 | 1.48 | 1.50 | 1.50 | -6.83% | 1,098,421 |
| Jul 28, 2025 | 1.47 | 1.61 | 1.43 | 1.61 | 1.61 | 15.83% | 1,138,043 |
| Jul 25, 2025 | 1.36 | 1.44 | 1.32 | 1.39 | 1.39 | 6.92% | 350,632 |
| Jul 24, 2025 | 1.42 | 1.49 | 1.30 | 1.30 | 1.30 | 4.84% | 775,816 |
| Jul 23, 2025 | 1.21 | 1.34 | 1.21 | 1.24 | 1.24 | 3.33% | 390,456 |
| Jul 22, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 268,186 |
| Jul 21, 2025 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 132,459 |
| Jul 18, 2025 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | 0.81% | 145,533 |
| Jul 17, 2025 | 1.28 | 1.29 | 1.22 | 1.23 | 1.23 | -4.65% | 260,778 |
| Jul 16, 2025 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -1.53% | 185,134 |
| Jul 15, 2025 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 125,405 |
| Jul 14, 2025 | 1.37 | 1.41 | 1.33 | 1.33 | 1.33 | -2.92% | 172,766 |
| Jul 11, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 132,254 |
| Jul 10, 2025 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | 0.72% | 183,225 |
| Jul 9, 2025 | 1.46 | 1.49 | 1.35 | 1.38 | 1.38 | -3.50% | 355,466 |
| Jul 8, 2025 | 1.49 | 1.49 | 1.34 | 1.43 | 1.43 | -7.14% | 616,363 |
| Jul 7, 2025 | 1.61 | 1.63 | 1.53 | 1.54 | 1.54 | -5.52% | 365,282 |
| Jul 4, 2025 | 1.52 | 1.72 | 1.51 | 1.63 | 1.63 | 10.88% | 1,136,836 |
| Jul 3, 2025 | 1.36 | 1.50 | 1.35 | 1.47 | 1.47 | 8.89% | 355,920 |
| Jul 2, 2025 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -2.88% | 133,387 |
| Jul 1, 2025 | 1.46 | 1.47 | 1.36 | 1.39 | 1.39 | -4.14% | 154,946 |
| Jun 30, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | 3.57% | 246,454 |
| Jun 27, 2025 | 1.30 | 1.51 | 1.30 | 1.40 | 1.40 | 11.11% | 529,329 |
| Jun 26, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 59,069 |
| Jun 25, 2025 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -5.97% | 103,942 |
| Jun 24, 2025 | 1.35 | 1.42 | 1.30 | 1.34 | 1.34 | -0.74% | 216,442 |
| Jun 23, 2025 | 1.24 | 1.57 | 1.20 | 1.35 | 1.35 | 17.39% | 1,418,358 |
| Jun 20, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 13,037 |
| Jun 19, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 15,983 |
| Jun 18, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | - | 33,492 |
| Jun 17, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 28,935 |
| Jun 16, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 27,179 |
| Jun 13, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 58,555 |
| Jun 12, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 23,108 |
| Jun 11, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 98,198 |
| Jun 10, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | - | 48,811 |
| Jun 9, 2025 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 119,385 |
| Jun 6, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 3.57% | 61,565 |
| Jun 5, 2025 | 1.15 | 1.19 | 1.12 | 1.12 | 1.12 | -2.61% | 174,951 |
| Jun 4, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 117,713 |
| Jun 3, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 123,967 |
| Jun 2, 2025 | 1.17 | 1.21 | 1.15 | 1.16 | 1.16 | -0.85% | 122,971 |
| May 30, 2025 | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -3.31% | 131,010 |
| May 29, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 87,597 |
| May 28, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 68,683 |
| May 27, 2025 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -2.38% | 211,888 |
| May 26, 2025 | 1.30 | 1.35 | 1.24 | 1.26 | 1.26 | 1.61% | 332,949 |