Raksul Inc. (FRA:49R)
Germany · Delayed Price · Currency is EUR 7.25
+0.10 (1.40%)
Last updated: Jul 31, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | -0.69% | - |
| Jul 31, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1.40% | - |
| Jul 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | -0.69% | 300 |
| Jul 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | 1.41% | 300 |
| Jul 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | -1.39% | 300 |
| Jul 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | 1.41% | 300 |
| Jul 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | 2.16% | - |
| Jul 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | -2.80% | 300 |
| Jul 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | 5.15% | 300 |
| Jul 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | - | 101 |
| Jul 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | -2.86% | 101 |
| Jul 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1.45% | 101 |
| Jul 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | - | 101 |
| Jul 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | -6.12% | 101 |
| Jul 14, 2025 | 7.05 | 7.35 | 7.05 | 7.35 | - | 2.80% | 101 |
| Jul 11, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | -0.69% | 1 |
| Jul 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | 3.60% | 1 |
| Jul 9, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | -2.11% | - |
| Jul 8, 2025 | 6.80 | 7.10 | 6.80 | 7.10 | - | 4.41% | 1 |
| Jul 7, 2025 | 6.55 | 6.80 | 6.55 | 6.80 | - | 5.43% | 300 |
| Jul 4, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | -0.77% | 45 |
| Jul 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | - |
| Jul 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | - |
| Jul 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | 0.78% | - |
| Jun 30, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | - | - |
| Jun 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | 0.78% | 45 |
| Jun 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | -1.54% | - |
| Jun 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | 0.78% | 45 |
| Jun 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | 2.38% | 45 |
| Jun 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | -2.33% | 45 |
| Jun 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | -2.27% | 45 |
| Jun 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | 0.76% | - |
| Jun 18, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | 0.77% | 45 |
| Jun 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | -2.99% | 45 |
| Jun 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | 0.75% | 45 |
| Jun 13, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | -10.14% | 45 |
| Jun 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | 0.68% | 45 |
| Jun 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | - | 45 |
| Jun 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | 0.68% | - |
| Jun 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1.39% | - |
| Jun 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | -2.04% | 45 |
| Jun 5, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | 2.08% | 45 |
| Jun 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | - | - |
| Jun 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | -2.04% | 45 |
| Jun 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | 1.38% | 45 |
| May 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | 2.11% | 45 |
| May 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | -0.70% | 45 |
| May 28, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | -2.72% | - |
| May 27, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | 3.52% | - |
| May 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | 2.16% | 45 |