Aon plc (FRA:4VK)
Germany · Delayed Price · Currency is EUR 311.00
-6.10 (-1.92%)
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 | 309.10 | 309.10 | 309.10 | 309.10 | - | -0.03% | - |
| Jul 31, 2025 | 309.20 | 309.20 | 309.20 | 309.20 | - | -0.58% | - |
| Jul 30, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | - | -1.92% | 100 |
| Jul 29, 2025 | 317.10 | 317.10 | 317.10 | 317.10 | - | 0.32% | 100 |
| Jul 28, 2025 | 316.10 | 316.10 | 316.10 | 316.10 | - | 0.86% | 100 |
| Jul 25, 2025 | 302.00 | 313.40 | 302.00 | 313.40 | - | 3.74% | 100 |
| Jul 24, 2025 | 302.10 | 302.10 | 302.10 | 302.10 | - | 0.53% | - |
| Jul 23, 2025 | 300.50 | 300.50 | 300.50 | 300.50 | - | 0.57% | 3 |
| Jul 22, 2025 | 298.80 | 298.80 | 298.80 | 298.80 | - | -1.94% | 3 |
| Jul 21, 2025 | 304.70 | 304.70 | 304.70 | 304.70 | - | 0.23% | 3 |
| Jul 18, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | - | 0.10% | 3 |
| Jul 17, 2025 | 303.70 | 303.70 | 303.70 | 303.70 | - | 0.60% | 3 |
| Jul 16, 2025 | 301.90 | 301.90 | 301.90 | 301.90 | - | -1.44% | 3 |
| Jul 15, 2025 | 306.30 | 306.30 | 306.30 | 306.30 | - | 1.09% | 3 |
| Jul 14, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | - | -1.05% | 3 |
| Jul 11, 2025 | 306.20 | 306.20 | 306.20 | 306.20 | - | 1.22% | 3 |
| Jul 10, 2025 | 302.50 | 302.50 | 302.50 | 302.50 | - | 0.40% | 3 |
| Jul 9, 2025 | 301.30 | 301.30 | 301.30 | 301.30 | - | 0.53% | - |
| Jul 8, 2025 | 299.70 | 299.70 | 299.70 | 299.70 | - | -0.53% | 3 |
| Jul 7, 2025 | 301.30 | 301.30 | 301.30 | 301.30 | - | 0.40% | 3 |
| Jul 4, 2025 | 300.10 | 300.10 | 300.10 | 300.10 | - | 1.15% | 40 |
| Jul 3, 2025 | 296.70 | 296.70 | 296.70 | 296.70 | - | -1.56% | 40 |
| Jul 2, 2025 | 301.40 | 301.40 | 301.40 | 301.40 | - | 0.03% | - |
| Jul 1, 2025 | 301.30 | 301.30 | 301.30 | 301.30 | - | 0.43% | - |
| Jun 30, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | - | -0.37% | - |
| Jun 27, 2025 | 301.10 | 301.10 | 301.10 | 301.10 | - | -0.30% | 40 |
| Jun 26, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | - | -2.27% | - |
| Jun 25, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | - | -0.99% | 40 |
| Jun 24, 2025 | 309.40 | 312.10 | 309.40 | 312.10 | - | 1.83% | 40 |
| Jun 23, 2025 | 306.50 | 306.50 | 306.50 | 306.50 | - | 1.19% | 80 |
| Jun 20, 2025 | 302.90 | 302.90 | 302.90 | 302.90 | - | -0.56% | 80 |
| Jun 19, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | - | 0.36% | 80 |
| Jun 18, 2025 | 303.50 | 303.50 | 303.50 | 303.50 | - | 0.73% | 80 |
| Jun 17, 2025 | 301.30 | 301.30 | 301.30 | 301.30 | - | -1.66% | - |
| Jun 16, 2025 | 304.30 | 306.40 | 304.30 | 306.40 | - | 0.52% | 80 |
| Jun 13, 2025 | 304.80 | 304.80 | 304.80 | 304.80 | - | 1.06% | 3 |
| Jun 12, 2025 | 301.60 | 301.60 | 301.60 | 301.60 | - | -0.76% | - |
| Jun 11, 2025 | 306.40 | 306.40 | 303.90 | 303.90 | - | -1.62% | 3 |
| Jun 10, 2025 | 308.90 | 308.90 | 308.90 | 308.90 | - | -4.48% | 125 |
| Jun 9, 2025 | 323.40 | 323.40 | 323.40 | 323.40 | - | -1.70% | 125 |
| Jun 6, 2025 | 325.00 | 329.00 | 325.00 | 329.00 | - | 1.20% | 125 |
| Jun 5, 2025 | 325.10 | 325.10 | 325.10 | 325.10 | - | -0.88% | 5 |
| Jun 4, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | - | 0.09% | 5 |
| Jun 3, 2025 | 327.70 | 327.70 | 327.70 | 327.70 | - | 0.71% | 5 |
| Jun 2, 2025 | 325.40 | 325.40 | 325.40 | 325.40 | - | 1.15% | 5 |
| May 30, 2025 | 321.70 | 321.70 | 321.70 | 321.70 | - | 0.75% | 5 |
| May 29, 2025 | 319.30 | 319.30 | 319.30 | 319.30 | - | -0.56% | 5 |
| May 28, 2025 | 321.10 | 321.10 | 321.10 | 321.10 | - | 1.17% | - |
| May 27, 2025 | 313.30 | 317.40 | 313.30 | 317.40 | - | 1.73% | 5 |
| May 26, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | - | -0.06% | 35 |