AQ Group AB (publ) (FRA:7AQ0)
Germany · Delayed Price · Currency is EUR 17.12
-0.60 (-3.39%)
At close: Aug 1, 2025, 10:00 PM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.48 | 17.48 | 17.12 | 17.12 | - | -3.39% | - |
| Jul 31, 2025 | 17.56 | 17.91 | 17.56 | 17.72 | - | 2.07% | - |
| Jul 30, 2025 | 17.46 | 17.46 | 17.36 | 17.36 | - | -0.63% | 1,277 |
| Jul 29, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | - | -1.52% | 1,277 |
| Jul 28, 2025 | 17.43 | 17.74 | 17.43 | 17.74 | - | 2.13% | 1,277 |
| Jul 25, 2025 | 17.33 | 17.37 | 17.33 | 17.37 | - | 1.22% | 1,277 |
| Jul 24, 2025 | 16.99 | 17.16 | 16.99 | 17.16 | - | 3.25% | - |
| Jul 23, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | - | -0.54% | 1,277 |
| Jul 22, 2025 | 16.78 | 16.78 | 16.71 | 16.71 | - | -1.18% | 1,277 |
| Jul 21, 2025 | 16.79 | 16.91 | 16.79 | 16.91 | - | -0.18% | 1,277 |
| Jul 18, 2025 | 16.84 | 16.94 | 16.84 | 16.94 | - | 0.36% | 1,277 |
| Jul 17, 2025 | 16.64 | 16.88 | 16.64 | 16.88 | - | -2.26% | 1,277 |
| Jul 16, 2025 | 17.14 | 17.27 | 17.14 | 17.27 | - | 2.37% | 1,277 |
| Jul 15, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | - | 4.14% | 1,277 |
| Jul 14, 2025 | 16.32 | 16.32 | 16.11 | 16.20 | - | -0.61% | 1,277 |
| Jul 11, 2025 | 16.39 | 16.39 | 16.30 | 16.30 | - | -0.12% | 1,277 |
| Jul 10, 2025 | 16.20 | 16.32 | 16.20 | 16.32 | - | 2.58% | 1,277 |
| Jul 9, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | - | -1.49% | - |
| Jul 8, 2025 | 15.98 | 16.15 | 15.98 | 16.15 | - | 4.40% | 1,277 |
| Jul 7, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | - | -1.28% | 1,277 |
| Jul 4, 2025 | 15.63 | 15.67 | 15.63 | 15.67 | - | 0.32% | 1,277 |
| Jul 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | - | -0.51% | 1,277 |
| Jul 2, 2025 | 15.53 | 15.70 | 15.53 | 15.70 | - | -0.19% | - |
| Jul 1, 2025 | 15.84 | 15.84 | 15.73 | 15.73 | - | 1.55% | - |
| Jun 30, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | - | 2.18% | - |
| Jun 27, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | - | -0.79% | 1,277 |
| Jun 26, 2025 | 15.99 | 15.99 | 15.28 | 15.28 | - | -5.33% | - |
| Jun 25, 2025 | 16.17 | 16.17 | 16.14 | 16.14 | - | -1.22% | 1,277 |
| Jun 24, 2025 | 15.88 | 16.34 | 15.88 | 16.34 | - | 2.32% | - |
| Jun 23, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | - | -2.02% | 1,277 |
| Jun 20, 2025 | 16.08 | 16.30 | 16.08 | 16.30 | - | -0.73% | 1,277 |
| Jun 19, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | - | -1.14% | 1,277 |
| Jun 18, 2025 | 16.57 | 16.61 | 16.57 | 16.61 | - | 0.97% | - |
| Jun 17, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | - | -0.36% | - |
| Jun 16, 2025 | 16.20 | 16.51 | 16.20 | 16.51 | - | 1.60% | 1,277 |
| Jun 13, 2025 | 16.17 | 16.36 | 16.17 | 16.25 | - | -1.63% | 1,277 |
| Jun 12, 2025 | 16.49 | 16.52 | 16.49 | 16.52 | - | 1.54% | - |
| Jun 11, 2025 | 16.34 | 16.34 | 16.27 | 16.27 | - | 1.43% | 3 |
| Jun 10, 2025 | 16.08 | 16.08 | 16.04 | 16.04 | - | -1.53% | 3 |
| Jun 9, 2025 | 16.36 | 16.36 | 16.29 | 16.29 | - | 0.06% | 3 |
| Jun 6, 2025 | 16.40 | 16.40 | 16.28 | 16.28 | - | 2.13% | 3 |
| Jun 5, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | - | 2.11% | 3 |
| Jun 4, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | - | -0.06% | - |
| Jun 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | - | 0.06% | 3 |
| Jun 2, 2025 | 15.57 | 15.61 | 15.57 | 15.61 | - | -3.52% | 3 |
| May 30, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | - | -0.55% | 3 |
| May 29, 2025 | 16.14 | 16.27 | 16.14 | 16.27 | - | 2.71% | 3 |
| May 28, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | - | -0.94% | - |
| May 27, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | - | 4.51% | 1 |
| May 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -1.67% | - |