Advanced Blockchain AG (FRA:ABX)
Germany · Delayed Price · Currency is EUR 2.550
-0.090 (-3.41%)
Last updated: Aug 1, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.55 | 2.67 | 2.55 | 2.67 | - | 1.14% | 263 |
| Jul 31, 2025 | 2.65 | 2.71 | 2.60 | 2.64 | - | -1.49% | 6,843 |
| Jul 30, 2025 | 2.65 | 2.68 | 2.56 | 2.68 | - | 1.13% | 3,725 |
| Jul 29, 2025 | 2.67 | 2.68 | 2.61 | 2.65 | - | 1.53% | 3,005 |
| Jul 28, 2025 | 2.60 | 2.67 | 2.53 | 2.61 | - | 0.38% | 8,239 |
| Jul 25, 2025 | 2.56 | 2.60 | 2.52 | 2.60 | - | -1.52% | 8,686 |
| Jul 24, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | - | -0.38% | 294 |
| Jul 23, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | - | - | 294 |
| Jul 22, 2025 | 2.70 | 2.72 | 2.60 | 2.65 | - | -5.02% | 6,145 |
| Jul 21, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | - | - | 2,164 |
| Jul 18, 2025 | 2.81 | 2.85 | 2.65 | 2.79 | - | -2.79% | 10,710 |
| Jul 17, 2025 | 2.99 | 2.99 | 2.84 | 2.87 | - | -0.69% | 1,931 |
| Jul 16, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | - | - | 5,268 |
| Jul 15, 2025 | 3.00 | 3.00 | 2.86 | 2.89 | - | -5.86% | 5,090 |
| Jul 14, 2025 | 3.10 | 3.10 | 2.94 | 3.07 | - | 1.32% | 9,954 |
| Jul 11, 2025 | 3.07 | 3.07 | 2.94 | 3.03 | - | -1.62% | 1,173 |
| Jul 10, 2025 | 2.93 | 3.11 | 2.81 | 3.08 | - | 6.94% | 29,273 |
| Jul 9, 2025 | 2.74 | 3.03 | 2.73 | 2.88 | - | 9.51% | 24,822 |
| Jul 8, 2025 | 2.61 | 2.73 | 2.61 | 2.63 | - | - | 3,505 |
| Jul 7, 2025 | 2.70 | 2.71 | 2.56 | 2.63 | - | 0.77% | 4,018 |
| Jul 4, 2025 | 2.54 | 2.66 | 2.51 | 2.61 | - | -0.38% | 4,553 |
| Jul 3, 2025 | 2.39 | 2.64 | 2.39 | 2.62 | - | 5.22% | 11,769 |
| Jul 2, 2025 | 2.26 | 2.57 | 2.26 | 2.49 | - | 8.26% | 5,153 |
| Jul 1, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | 6,434 |
| Jun 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | 3,338 |
| Jun 27, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | - | 2.22% | 229 |
| Jun 26, 2025 | 2.33 | 2.33 | 2.19 | 2.25 | - | 0.45% | 3,811 |
| Jun 25, 2025 | 2.33 | 2.33 | 2.19 | 2.24 | - | -3.86% | 1,724 |
| Jun 24, 2025 | 2.23 | 2.33 | 2.18 | 2.33 | - | 9.91% | 7,990 |
| Jun 23, 2025 | 2.42 | 2.42 | 1.96 | 2.12 | - | -14.52% | 55,054 |
| Jun 20, 2025 | 2.50 | 2.80 | 2.43 | 2.48 | - | 1.64% | 34,049 |
| Jun 19, 2025 | 2.21 | 2.69 | 2.20 | 2.44 | - | 7.49% | 36,750 |
| Jun 18, 2025 | 2.33 | 2.33 | 2.21 | 2.27 | - | - | 2,782 |
| Jun 17, 2025 | 2.29 | 2.45 | 2.21 | 2.27 | - | 2.25% | 17,249 |
| Jun 16, 2025 | 2.34 | 2.34 | 2.22 | 2.22 | - | -0.89% | 1,008 |
| Jun 13, 2025 | 2.11 | 2.24 | 2.11 | 2.24 | - | -0.44% | 9,687 |
| Jun 12, 2025 | 2.27 | 2.33 | 2.19 | 2.25 | - | -1.75% | 15,690 |
| Jun 11, 2025 | 2.11 | 2.34 | 2.06 | 2.29 | - | 5.05% | 17,380 |
| Jun 10, 2025 | 2.55 | 2.55 | 2.00 | 2.18 | - | -19.85% | 41,889 |
| Jun 9, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | - | - | 6,876 |
| Jun 6, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | - | - | 7,447 |
| Jun 5, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | - | - | 11,345 |
| Jun 4, 2025 | 2.79 | 2.83 | 2.47 | 2.72 | - | -2.51% | 25,193 |
| Jun 3, 2025 | 2.78 | 2.88 | 2.68 | 2.79 | - | 3.33% | 5,455 |
| Jun 2, 2025 | 2.91 | 2.91 | 2.70 | 2.70 | - | -3.91% | 8,829 |
| May 30, 2025 | 2.84 | 2.84 | 2.81 | 2.81 | - | -1.40% | 3,350 |
| May 29, 2025 | 2.92 | 2.92 | 2.78 | 2.85 | - | - | 1,492 |
| May 28, 2025 | 2.86 | 2.94 | 2.77 | 2.85 | - | 1.06% | 13,925 |
| May 27, 2025 | 2.84 | 2.94 | 2.78 | 2.82 | - | -2.76% | 6,631 |
| May 26, 2025 | 2.90 | 2.90 | 2.86 | 2.90 | - | 0.69% | 10,379 |