BlackRock, Inc. (ETR:UU2)
Germany · Delayed Price · Currency is EUR 948.10
+5.00 (0.53%)
At close: Aug 4, 2025, 5:30 PM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 943.70 | 956.00 | 943.70 | 951.70 | - | 0.91% | 61 |
| Aug 1, 2025 | 970.10 | 970.10 | 935.80 | 943.10 | - | -2.90% | 174 |
| Jul 31, 2025 | 975.90 | 986.00 | 968.40 | 971.30 | - | -0.23% | 46 |
| Jul 30, 2025 | 972.60 | 994.30 | 956.00 | 973.50 | - | 0.73% | 2,492 |
| Jul 29, 2025 | 969.90 | 975.70 | 964.00 | 966.40 | - | 0.37% | 131 |
| Jul 28, 2025 | 967.70 | 970.00 | 952.10 | 962.80 | - | 0.55% | 167 |
| Jul 25, 2025 | 947.30 | 960.00 | 946.50 | 957.50 | - | 0.43% | 172 |
| Jul 24, 2025 | 950.00 | 958.90 | 941.30 | 953.40 | - | 0.87% | 58 |
| Jul 23, 2025 | 942.90 | 945.20 | 937.40 | 945.20 | - | 1.07% | 132 |
| Jul 22, 2025 | 933.80 | 937.00 | 931.90 | 935.20 | - | -2.43% | 75 |
| Jul 21, 2025 | 958.50 | 958.50 | 958.50 | 958.50 | - | - | 79 |
| Jul 18, 2025 | 951.00 | 964.50 | 947.00 | 958.50 | - | -0.14% | 201 |
| Jul 17, 2025 | 935.10 | 959.90 | 931.60 | 959.80 | - | 5.48% | 160 |
| Jul 16, 2025 | 906.30 | 933.30 | 898.80 | 909.90 | - | 0.11% | 643 |
| Jul 15, 2025 | 964.80 | 968.90 | 884.10 | 908.90 | - | -4.01% | 531 |
| Jul 14, 2025 | 937.00 | 949.40 | 935.00 | 946.90 | - | 0.62% | 158 |
| Jul 11, 2025 | 946.90 | 948.10 | 929.00 | 941.10 | - | -0.43% | 603 |
| Jul 10, 2025 | 924.00 | 950.60 | 922.00 | 945.20 | - | 2.56% | 248 |
| Jul 9, 2025 | 913.90 | 931.10 | 911.10 | 921.60 | - | 0.41% | 169 |
| Jul 8, 2025 | 923.40 | 926.00 | 912.20 | 917.80 | - | -0.21% | 61 |
| Jul 7, 2025 | 918.20 | 924.00 | 911.10 | 919.70 | - | 1.07% | 265 |
| Jul 4, 2025 | 908.00 | 910.10 | 905.20 | 910.00 | - | -0.60% | 63 |
| Jul 3, 2025 | 909.80 | 922.50 | 901.60 | 915.50 | - | 1.28% | 187 |
| Jul 2, 2025 | 900.70 | 908.90 | 895.70 | 903.90 | - | 1.46% | 341 |
| Jul 1, 2025 | 890.90 | 890.90 | 890.90 | 890.90 | - | - | 144 |
| Jun 30, 2025 | 898.70 | 905.00 | 888.00 | 890.90 | - | 0.39% | 2,597 |
| Jun 27, 2025 | 885.00 | 891.60 | 875.20 | 887.40 | - | 0.84% | 99 |
| Jun 26, 2025 | 872.00 | 884.20 | 871.30 | 880.00 | - | 1.32% | 249 |
| Jun 25, 2025 | 871.60 | 872.20 | 856.70 | 868.50 | - | 1.00% | 56 |
| Jun 24, 2025 | 853.00 | 862.50 | 852.80 | 859.90 | - | 1.58% | 40 |
| Jun 23, 2025 | 850.10 | 860.10 | 840.10 | 846.50 | - | -0.74% | 75 |
| Jun 20, 2025 | 852.20 | 867.90 | 848.50 | 852.80 | - | 0.41% | 832 |
| Jun 19, 2025 | 857.00 | 857.00 | 840.40 | 849.30 | - | -0.31% | 64 |
| Jun 18, 2025 | 844.20 | 856.80 | 841.20 | 851.90 | - | 1.04% | 72 |
| Jun 17, 2025 | 850.50 | 850.50 | 837.00 | 843.10 | - | -0.94% | 109 |
| Jun 16, 2025 | 844.80 | 852.70 | 841.20 | 851.10 | - | -0.02% | 72 |
| Jun 13, 2025 | 848.70 | 857.40 | 835.20 | 851.30 | - | -0.42% | 492 |
| Jun 12, 2025 | 860.10 | 864.10 | 850.00 | 854.90 | - | -1.57% | 137 |
| Jun 11, 2025 | 863.90 | 877.90 | 851.20 | 868.50 | - | - | 29 |
| Jun 10, 2025 | 869.70 | 871.80 | 855.90 | 868.50 | - | 0.66% | 46 |
| Jun 9, 2025 | 867.30 | 872.40 | 856.10 | 862.80 | - | -0.92% | 35 |
| Jun 6, 2025 | 856.00 | 874.50 | 855.70 | 870.80 | - | 1.01% | 128 |
| Jun 5, 2025 | 860.00 | 871.30 | 841.10 | 862.10 | - | -0.40% | 418 |
| Jun 4, 2025 | 879.50 | 879.50 | 861.00 | 865.60 | - | 0.32% | 115 |
| Jun 3, 2025 | 858.20 | 865.90 | 850.00 | 862.80 | - | 1.65% | 159 |
| Jun 2, 2025 | 858.00 | 870.00 | 842.90 | 848.80 | - | -0.96% | 216 |
| May 30, 2025 | 854.90 | 862.00 | 850.50 | 857.00 | - | 0.04% | 121 |
| May 29, 2025 | 880.40 | 886.00 | 847.30 | 856.70 | - | -0.38% | 80 |
| May 28, 2025 | 862.70 | 875.70 | 856.00 | 860.00 | - | 0.17% | 96 |
| May 27, 2025 | 858.70 | 866.00 | 851.50 | 858.50 | - | 0.69% | 106 |