Eutelsat Communications S.A. (EPA:ETL)
France · Delayed Price · Currency is EUR 3.220
+0.050 (1.58%)
Aug 13, 2025, 2:44 PM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.20 | 3.28 | 3.12 | 3.17 | 3.17 | -0.63% | 1,023,719 |
| Aug 11, 2025 | 3.13 | 3.19 | 3.05 | 3.19 | 3.19 | 2.90% | 1,105,422 |
| Aug 8, 2025 | 3.12 | 3.19 | 3.06 | 3.10 | 3.10 | -0.64% | 1,289,501 |
| Aug 7, 2025 | 3.28 | 3.31 | 3.08 | 3.12 | 3.12 | -4.88% | 1,622,639 |
| Aug 6, 2025 | 3.33 | 3.45 | 3.19 | 3.28 | 3.28 | -0.61% | 2,487,765 |
| Aug 5, 2025 | 3.04 | 3.30 | 2.89 | 3.30 | 3.30 | 11.86% | 4,832,038 |
| Aug 4, 2025 | 3.07 | 3.14 | 2.95 | 2.95 | 2.95 | -3.91% | 1,522,823 |
| Aug 1, 2025 | 3.13 | 3.15 | 3.05 | 3.07 | 3.07 | -2.54% | 964,688 |
| Jul 31, 2025 | 3.24 | 3.26 | 3.06 | 3.15 | 3.15 | -2.78% | 1,291,820 |
| Jul 30, 2025 | 3.27 | 3.30 | 3.16 | 3.24 | 3.24 | -0.92% | 859,508 |
| Jul 29, 2025 | 3.31 | 3.34 | 3.20 | 3.27 | 3.27 | -1.21% | 1,217,456 |
| Jul 28, 2025 | 3.47 | 3.47 | 3.31 | 3.31 | 3.31 | -2.93% | 1,119,783 |
| Jul 25, 2025 | 3.46 | 3.49 | 3.41 | 3.41 | 3.41 | -1.73% | 663,514 |
| Jul 24, 2025 | 3.52 | 3.57 | 3.44 | 3.47 | 3.47 | -1.98% | 912,322 |
| Jul 23, 2025 | 3.45 | 3.55 | 3.42 | 3.54 | 3.54 | 3.21% | 1,102,833 |
| Jul 22, 2025 | 3.51 | 3.56 | 3.39 | 3.43 | 3.43 | -2.28% | 1,231,066 |
| Jul 21, 2025 | 3.56 | 3.56 | 3.46 | 3.51 | 3.51 | -1.68% | 1,023,703 |
| Jul 18, 2025 | 3.47 | 3.60 | 3.45 | 3.57 | 3.57 | 4.08% | 1,455,145 |
| Jul 17, 2025 | 3.50 | 3.56 | 3.41 | 3.43 | 3.43 | -0.29% | 854,134 |
| Jul 16, 2025 | 3.58 | 3.59 | 3.40 | 3.44 | 3.44 | -3.91% | 1,634,443 |
| Jul 15, 2025 | 3.63 | 3.67 | 3.53 | 3.58 | 3.58 | 0.28% | 928,972 |
| Jul 14, 2025 | 3.61 | 3.69 | 3.50 | 3.57 | 3.57 | -0.56% | 1,507,572 |
| Jul 11, 2025 | 3.84 | 3.87 | 3.57 | 3.59 | 3.59 | -4.27% | 3,147,426 |
| Jul 10, 2025 | 3.52 | 3.93 | 3.51 | 3.75 | 3.75 | 6.53% | 5,166,230 |
| Jul 9, 2025 | 3.49 | 3.62 | 3.47 | 3.52 | 3.52 | 0.28% | 1,229,627 |
| Jul 8, 2025 | 3.41 | 3.65 | 3.37 | 3.51 | 3.51 | 3.24% | 1,801,431 |
| Jul 7, 2025 | 3.47 | 3.53 | 3.38 | 3.40 | 3.40 | -1.16% | 934,474 |
| Jul 4, 2025 | 3.50 | 3.56 | 3.39 | 3.44 | 3.44 | 0.29% | 998,217 |
| Jul 3, 2025 | 3.58 | 3.61 | 3.42 | 3.43 | 3.43 | -4.19% | 1,271,237 |
| Jul 2, 2025 | 3.57 | 3.70 | 3.53 | 3.58 | 3.58 | 1.70% | 1,344,646 |
| Jul 1, 2025 | 3.76 | 3.77 | 3.50 | 3.52 | 3.52 | -5.12% | 1,940,979 |
| Jun 30, 2025 | 3.62 | 3.92 | 3.57 | 3.71 | 3.71 | 4.51% | 3,975,858 |
| Jun 27, 2025 | 3.40 | 3.68 | 3.40 | 3.55 | 3.55 | 4.41% | 3,211,808 |
| Jun 26, 2025 | 3.35 | 3.54 | 3.25 | 3.40 | 3.40 | -0.29% | 1,972,119 |
| Jun 25, 2025 | 3.50 | 3.60 | 3.04 | 3.41 | 3.41 | -5.80% | 8,776,078 |
| Jun 24, 2025 | 4.01 | 4.12 | 3.45 | 3.62 | 3.62 | -5.48% | 6,340,682 |
| Jun 23, 2025 | 3.81 | 4.49 | 3.61 | 3.83 | 3.83 | 2.96% | 14,755,636 |
| Jun 20, 2025 | 3.08 | 3.87 | 2.80 | 3.72 | 3.72 | 30.99% | 24,069,773 |
| Jun 19, 2025 | 2.93 | 3.00 | 2.64 | 2.84 | 2.84 | 14.52% | 7,977,158 |
| Jun 18, 2025 | 2.51 | 2.53 | 2.32 | 2.48 | 2.48 | -0.80% | 2,788,589 |
| Jun 17, 2025 | 2.21 | 2.55 | 2.21 | 2.50 | 2.50 | 10.13% | 2,762,986 |
| Jun 16, 2025 | 2.31 | 2.35 | 2.23 | 2.27 | 2.27 | -1.73% | 1,270,682 |
| Jun 13, 2025 | 2.38 | 2.44 | 2.24 | 2.31 | 2.31 | -3.35% | 2,440,115 |
| Jun 12, 2025 | 2.49 | 2.51 | 2.38 | 2.39 | 2.39 | -3.63% | 1,316,100 |
| Jun 11, 2025 | 2.50 | 2.58 | 2.45 | 2.48 | 2.48 | 0.81% | 1,141,375 |
| Jun 10, 2025 | 2.61 | 2.61 | 2.45 | 2.46 | 2.46 | -5.75% | 1,293,283 |
| Jun 9, 2025 | 2.46 | 2.64 | 2.36 | 2.61 | 2.61 | 4.82% | 2,501,356 |
| Jun 6, 2025 | 2.91 | 2.94 | 2.48 | 2.49 | 2.49 | -12.63% | 4,681,509 |
| Jun 5, 2025 | 3.00 | 3.18 | 2.81 | 2.85 | 2.85 | -18.34% | 6,769,101 |
| Jun 4, 2025 | 3.52 | 3.57 | 3.45 | 3.49 | 3.49 | 1.16% | 543,132 |