WH Group Limited (FRA:0WH)
Germany · Delayed Price · Currency is EUR 0.8500
-0.0100 (-1.16%)
Last updated: Jul 31, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | - | -1.16% | - |
| Jul 30, 2025 | 0.86 | 0.91 | 0.86 | 0.86 | - | -0.58% | 12,200 |
| Jul 29, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | - | 2.98% | 5,900 |
| Jul 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 5.66% | 5,900 |
| Jul 25, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | - | -4.79% | 5,900 |
| Jul 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -0.60% | - |
| Jul 23, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | - | 3.70% | 5,900 |
| Jul 22, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | - | -5.81% | 5,900 |
| Jul 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | 2.99% | 5,900 |
| Jul 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 4.37% | 11,692 |
| Jul 17, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | - | - | 11,692 |
| Jul 16, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | - | -0.62% | 11,692 |
| Jul 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -1.83% | 11,692 |
| Jul 14, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | - | 1.86% | 11,692 |
| Jul 11, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | - | 2.55% | 11,692 |
| Jul 10, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | - | 0.64% | 11,692 |
| Jul 9, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -0.64% | - |
| Jul 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -4.27% | 11,692 |
| Jul 7, 2025 | 0.80 | 0.85 | 0.80 | 0.82 | - | 3.80% | 11,692 |
| Jul 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -1.25% | 6,000 |
| Jul 3, 2025 | 0.80 | 0.86 | 0.80 | 0.80 | - | 0.63% | 6,000 |
| Jul 2, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | - | 0.63% | - |
| Jul 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | 3.95% | - |
| Jun 30, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -4.40% | - |
| Jun 27, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | - | 0.63% | 4,000 |
| Jun 26, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | - | -1.25% | - |
| Jun 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 0.63% | 4,000 |
| Jun 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1.27% | 4,000 |
| Jun 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | 0.64% | - |
| Jun 20, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | - | 0.65% | 4,000 |
| Jun 19, 2025 | 0.74 | 0.78 | 0.74 | 0.78 | - | -9.36% | 4,000 |
| Jun 18, 2025 | 0.80 | 0.86 | 0.80 | 0.86 | - | 8.92% | 4,000 |
| Jun 17, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -2.48% | 12,000 |
| Jun 16, 2025 | 0.86 | 0.86 | 0.81 | 0.81 | - | 0.63% | 12,000 |
| Jun 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -0.62% | 3,152 |
| Jun 12, 2025 | 0.81 | 0.85 | 0.81 | 0.81 | - | -0.62% | 3,152 |
| Jun 11, 2025 | 0.81 | 0.86 | 0.81 | 0.81 | - | 0.62% | 3,490 |
| Jun 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 1.26% | 1,000 |
| Jun 9, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | - | 0.63% | 1,000 |
| Jun 6, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | 0.64% | 1,000 |
| Jun 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | 1,000 |
| Jun 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | - |
| Jun 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | 0.64% | - |
| Jun 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 4.00% | 1,000 |
| May 30, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | - | -2.60% | 1,000 |
| May 29, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | - | -0.65% | - |
| May 28, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | - | - | - |
| May 27, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | - | 1.97% | - |
| May 26, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 2.70% | - |
| May 23, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | - | -1.99% | 1,000 |