Bodycote plc (FRA:21T)
Germany · Delayed Price · Currency is EUR 7.40
+0.85 (12.98%)
Last updated: Jul 31, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | -2.03% | - |
| Jul 31, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | 12.98% | - |
| Jul 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | - | 300 |
| Jul 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | - | 300 |
| Jul 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | -1.50% | 300 |
| Jul 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | -0.75% | 300 |
| Jul 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | -0.74% | - |
| Jul 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | -0.74% | 300 |
| Jul 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | -0.73% | 300 |
| Jul 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | 0.74% | - |
| Jul 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | -0.73% | 300 |
| Jul 17, 2025 | 6.70 | 6.85 | 6.70 | 6.85 | - | 1.48% | 300 |
| Jul 16, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | - | 1 |
| Jul 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | - | 1 |
| Jul 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | -2.88% | 1 |
| Jul 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1.46% | 1 |
| Jul 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | -2.14% | 1 |
| Jul 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | - |
| Jul 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | 1 |
| Jul 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | - |
| Jul 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1.45% | 1 |
| Jul 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | 2.99% | 1 |
| Jul 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | - | - |
| Jul 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | -2.19% | - |
| Jun 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | 1.48% | - |
| Jun 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | 0.75% | 1 |
| Jun 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1.52% | - |
| Jun 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1.54% | 1 |
| Jun 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | -3.70% | 1 |
| Jun 23, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | - | 4.65% | 1 |
| Jun 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | -0.77% | 517 |
| Jun 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 517 |
| Jun 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | -0.76% | - |
| Jun 17, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | 0.77% | 517 |
| Jun 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | - |
| Jun 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 517 |
| Jun 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | -1.52% | - |
| Jun 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | -3.65% | - |
| Jun 10, 2025 | 6.70 | 6.85 | 6.70 | 6.85 | - | 2.24% | 517 |
| Jun 9, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | 0.75% | - |
| Jun 6, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | -0.75% | 19 |
| Jun 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1.52% | - |
| Jun 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | 0.76% | - |
| Jun 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | -1.50% | 19 |
| Jun 2, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | 0.76% | - |
| May 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | - | 19 |
| May 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1.54% | - |
| May 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | 4.84% | - |
| May 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | - | - |
| May 26, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | -1.59% | - |