Sinotruk (Hong Kong) Limited (FRA:4SK)
Germany · Delayed Price · Currency is EUR 2.680
+0.020 (0.75%)
At close: Jul 30, 2025, 10:00 PM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | -1.50% | - |
| Jul 31, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | -0.75% | - |
| Jul 30, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | - | 0.75% | 20 |
| Jul 29, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | 1.53% | 20 |
| Jul 28, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | -0.76% | - |
| Jul 25, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | - | 0.76% | 20 |
| Jul 24, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | -1.50% | - |
| Jul 23, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | -2.92% | 20 |
| Jul 22, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | 7.03% | - |
| Jul 21, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | 0.79% | 20 |
| Jul 18, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | 2.42% | 20 |
| Jul 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | -0.80% | 20 |
| Jul 16, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | 0.81% | 20 |
| Jul 15, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | 2.48% | 20 |
| Jul 14, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | - | 1.68% | 20 |
| Jul 11, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | - | -2.46% | 20 |
| Jul 10, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | -3.17% | 20 |
| Jul 9, 2025 | 2.44 | 2.52 | 2.44 | 2.52 | - | 3.28% | 20 |
| Jul 8, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | -0.81% | 219 |
| Jul 7, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | -3.91% | 219 |
| Jul 4, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | 2.40% | 219 |
| Jul 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | - | - |
| Jul 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | 2.46% | - |
| Jul 1, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | -0.81% | - |
| Jun 30, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | - | - |
| Jun 27, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | -0.81% | 219 |
| Jun 26, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | -0.80% | - |
| Jun 25, 2025 | 2.44 | 2.50 | 2.44 | 2.50 | - | 1.63% | 219 |
| Jun 24, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | -1.60% | - |
| Jun 23, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | 4.17% | - |
| Jun 20, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | 3.45% | 6 |
| Jun 19, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | - | -4.92% | 6 |
| Jun 18, 2025 | 2.36 | 2.44 | 2.36 | 2.44 | - | 3.39% | 6 |
| Jun 17, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | - | 3.51% | - |
| Jun 16, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | 2.70% | 17 |
| Jun 13, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | 0.91% | 17 |
| Jun 12, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | -0.90% | - |
| Jun 11, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | 1.83% | 17 |
| Jun 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | -0.91% | - |
| Jun 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1.85% | 17 |
| Jun 6, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | - | 17 |
| Jun 5, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | -1.82% | 17 |
| Jun 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | -0.90% | - |
| Jun 3, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | 2.78% | 17 |
| Jun 2, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | -1.82% | 17 |
| May 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | -2.65% | 17 |
| May 29, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | - | 4.63% | 17 |
| May 28, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | 2.86% | - |
| May 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -1.87% | - |
| May 26, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | -1.83% | - |