Sumitomo Forestry Co., Ltd. (FRA:5F6)
Germany · Delayed Price · Currency is EUR 8.70
+0.05 (0.58%)
Last updated: Aug 1, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | - | 0.58% | - |
| Jul 31, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | - | -0.57% | - |
| Jul 30, 2025 | 9.00 | 9.00 | 8.70 | 8.70 | - | -3.33% | 642 |
| Jul 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 642 |
| Jul 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | 3.45% | 642 |
| Jul 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | -1.69% | 642 |
| Jul 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | 0.57% | - |
| Jul 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | -2.22% | 642 |
| Jul 22, 2025 | 7.90 | 9.00 | 7.90 | 9.00 | - | 13.92% | 642 |
| Jul 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | -5.95% | 5,000 |
| Jul 18, 2025 | 8.20 | 8.60 | 8.20 | 8.40 | - | -6.67% | 5,000 |
| Jul 17, 2025 | 7.90 | 9.00 | 7.90 | 9.00 | - | - | 300 |
| Jul 16, 2025 | 7.85 | 9.00 | 7.85 | 9.00 | - | 11.11% | 329 |
| Jul 15, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | - | -1.82% | 24 |
| Jul 14, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | - | -0.60% | 24 |
| Jul 11, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | - | 1.22% | 24 |
| Jul 10, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | - | 24 |
| Jul 9, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | -8.89% | - |
| Jul 8, 2025 | 8.20 | 9.00 | 8.20 | 9.00 | - | 9.76% | 24 |
| Jul 7, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | 1.86% | 35 |
| Jul 4, 2025 | 8.60 | 8.60 | 8.05 | 8.05 | - | -16.15% | 35 |
| Jul 3, 2025 | 8.60 | 9.60 | 8.60 | 9.60 | - | 12.28% | 35 |
| Jul 2, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | -8.06% | - |
| Jul 1, 2025 | 8.15 | 9.30 | 8.15 | 9.30 | - | 12.73% | 2,162 |
| Jun 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | -11.29% | - |
| Jun 27, 2025 | 8.15 | 9.30 | 8.15 | 9.30 | - | 9.84% | 200 |
| Jun 26, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | - | - | - |
| Jun 25, 2025 | 8.53 | 8.53 | 8.47 | 8.47 | - | -0.77% | - |
| Jun 24, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | - | 3.22% | - |
| Jun 23, 2025 | 8.27 | 8.27 | 8.20 | 8.27 | - | -0.79% | - |
| Jun 20, 2025 | 8.47 | 8.47 | 8.33 | 8.33 | - | -2.34% | - |
| Jun 19, 2025 | 8.60 | 8.60 | 8.53 | 8.53 | - | -1.55% | - |
| Jun 18, 2025 | 8.67 | 9.00 | 8.67 | 8.67 | - | 1.57% | 414 |
| Jun 17, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | - | - | - |
| Jun 16, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | - | - | - |
| Jun 13, 2025 | 8.67 | 8.67 | 8.53 | 8.53 | - | -0.78% | - |
| Jun 12, 2025 | 8.67 | 8.67 | 8.60 | 8.60 | - | -0.77% | - |
| Jun 11, 2025 | 8.73 | 9.00 | 8.67 | 8.67 | - | -0.76% | 810 |
| Jun 10, 2025 | 8.87 | 8.87 | 8.73 | 8.73 | - | 2.34% | - |
| Jun 9, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | - | 2.40% | - |
| Jun 6, 2025 | 8.40 | 8.40 | 8.33 | 8.33 | - | - | - |
| Jun 5, 2025 | 8.53 | 8.53 | 8.33 | 8.33 | - | -3.10% | - |
| Jun 4, 2025 | 8.60 | 8.87 | 8.53 | 8.60 | - | - | 150 |
| Jun 3, 2025 | 8.67 | 8.67 | 8.60 | 8.60 | - | -0.77% | - |
| Jun 2, 2025 | 8.73 | 8.73 | 8.67 | 8.67 | - | 2.36% | - |
| May 30, 2025 | 8.53 | 8.53 | 8.47 | 8.47 | - | - | - |
| May 29, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | - | 0.80% | - |
| May 28, 2025 | 8.53 | 8.53 | 8.40 | 8.40 | - | - | - |
| May 27, 2025 | 8.47 | 8.47 | 8.40 | 8.40 | - | - | - |
| May 26, 2025 | 8.40 | 8.40 | 8.33 | 8.40 | - | 1.61% | - |