All for One Group SE (FRA:A1OS)
Germany · Delayed Price · Currency is EUR 48.70
+0.10 (0.21%)
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 | 48.60 | 48.60 | 48.50 | 48.50 | - | -0.21% | - |
| Jul 31, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | -1.02% | - |
| Jul 30, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | - | -1.01% | 20 |
| Jul 29, 2025 | 48.60 | 49.60 | 48.60 | 49.60 | - | 2.27% | 460 |
| Jul 28, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | - | -4.15% | 1,345 |
| Jul 25, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | - | 1.20% | 1,345 |
| Jul 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | -1.96% | - |
| Jul 23, 2025 | 48.20 | 51.00 | 48.20 | 51.00 | - | 6.47% | 1,345 |
| Jul 22, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | - | 0.42% | 622 |
| Jul 21, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | - | -2.85% | 622 |
| Jul 18, 2025 | 48.00 | 49.10 | 48.00 | 49.10 | - | 1.45% | 622 |
| Jul 17, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | - | -1.02% | 61 |
| Jul 16, 2025 | 48.30 | 48.90 | 48.30 | 48.90 | - | 1.24% | 61 |
| Jul 15, 2025 | 50.60 | 50.60 | 48.30 | 48.30 | - | -3.21% | 100 |
| Jul 14, 2025 | 49.00 | 49.90 | 49.00 | 49.90 | - | 2.46% | 10 |
| Jul 11, 2025 | 47.90 | 48.70 | 47.90 | 48.70 | - | 1.04% | 25 |
| Jul 10, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | 0.21% | 225 |
| Jul 9, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | - | -2.24% | - |
| Jul 8, 2025 | 47.90 | 49.20 | 47.90 | 49.20 | - | 4.24% | 225 |
| Jul 7, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | - | -2.28% | 225 |
| Jul 4, 2025 | 49.10 | 49.10 | 48.30 | 48.30 | - | -3.78% | 225 |
| Jul 3, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | - | -8.06% | - |
| Jul 2, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | - | -1.44% | - |
| Jul 1, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | - | 1.47% | - |
| Jun 30, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | - | - | - |
| Jun 27, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | - | 1.49% | 700 |
| Jun 26, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | - | - | - |
| Jun 25, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | - | -2.18% | - |
| Jun 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | -2.14% | - |
| Jun 23, 2025 | 54.40 | 56.20 | 54.40 | 56.20 | - | 4.07% | 700 |
| Jun 20, 2025 | 53.80 | 54.00 | 53.80 | 54.00 | - | -2.53% | 500 |
| Jun 19, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | - | -1.07% | 500 |
| Jun 18, 2025 | 53.80 | 56.00 | 53.80 | 56.00 | - | 2.94% | 500 |
| Jun 17, 2025 | 55.20 | 55.20 | 54.40 | 54.40 | - | -3.20% | - |
| Jun 16, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | - | 0.72% | - |
| Jun 13, 2025 | 54.20 | 55.80 | 54.20 | 55.80 | - | 3.33% | 12 |
| Jun 12, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | -0.74% | - |
| Jun 11, 2025 | 54.00 | 54.40 | 54.00 | 54.40 | - | -0.73% | 12 |
| Jun 10, 2025 | 54.60 | 55.20 | 54.60 | 54.80 | - | -0.36% | 12 |
| Jun 9, 2025 | 54.80 | 55.00 | 54.80 | 55.00 | - | 0.73% | 50 |
| Jun 6, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | - | -0.36% | 50 |
| Jun 5, 2025 | 54.60 | 54.80 | 54.60 | 54.80 | - | 0.74% | 50 |
| Jun 4, 2025 | 54.00 | 54.40 | 54.00 | 54.40 | - | -1.09% | 50 |
| Jun 3, 2025 | 54.80 | 55.00 | 54.80 | 55.00 | - | -2.83% | 50 |
| Jun 2, 2025 | 56.40 | 56.60 | 56.40 | 56.60 | - | -1.05% | 50 |
| May 30, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | - | -0.35% | 50 |
| May 29, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | - | 0.70% | - |
| May 28, 2025 | 56.20 | 57.00 | 56.20 | 57.00 | - | 1.06% | - |
| May 27, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | - | 2.55% | 50 |
| May 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | -0.36% | - |