adidas AG (FRA:ADS1)
Germany · Delayed Price · Currency is EUR 88.00
+1.00 (1.15%)
Last updated: Jul 31, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 82.50 | 83.50 | 82.50 | 83.50 | - | -5.11% | 445 |
| Jul 31, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | - | 1.15% | - |
| Jul 30, 2025 | 95.00 | 95.00 | 87.00 | 87.00 | - | -10.77% | 111 |
| Jul 29, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | 1.04% | 20 |
| Jul 28, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | 0.52% | 20 |
| Jul 25, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | -4.95% | 20 |
| Jul 24, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | -0.98% | - |
| Jul 23, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | 0.99% | - |
| Jul 22, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | - | 20 |
| Jul 21, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | -1.94% | 20 |
| Jul 18, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | -0.96% | 20 |
| Jul 17, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | 1.96% | 20 |
| Jul 16, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | -0.97% | 20 |
| Jul 15, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | 0.98% | 20 |
| Jul 14, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | -1.92% | 20 |
| Jul 11, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | -0.95% | 20 |
| Jul 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | 1.94% | 20 |
| Jul 9, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | - | - |
| Jul 8, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | 0.98% | - |
| Jul 7, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | - | 20 |
| Jul 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | -1.92% | 20 |
| Jul 3, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | - | 1.96% | 20 |
| Jul 2, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | -0.97% | - |
| Jul 1, 2025 | 99.00 | 103.00 | 99.00 | 103.00 | - | 3.52% | 183 |
| Jun 30, 2025 | 99.00 | 99.50 | 99.00 | 99.50 | - | 2.05% | 50 |
| Jun 27, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | -0.51% | 50 |
| Jun 26, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | -2.00% | - |
| Jun 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | - | 0.50% | 50 |
| Jun 24, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | - | 3.65% | 7 |
| Jun 23, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | -0.52% | - |
| Jun 20, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | -1.03% | 7 |
| Jun 19, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | - | 7 |
| Jun 18, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | -2.01% | - |
| Jun 17, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | - | -0.50% | 7 |
| Jun 16, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | - | -0.99% | 7 |
| Jun 13, 2025 | 100.00 | 101.00 | 99.50 | 101.00 | - | -0.98% | 1 |
| Jun 12, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | -2.86% | - |
| Jun 11, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | -0.94% | 100 |
| Jun 10, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | - | 1.92% | 100 |
| Jun 9, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | 0.97% | - |
| Jun 6, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | -2.83% | 100 |
| Jun 5, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | - | -1.85% | 100 |
| Jun 4, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | - | - | 100 |
| Jun 3, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | - | - | 100 |
| Jun 2, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | - | -0.92% | 100 |
| May 30, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | - | -3.54% | 100 |
| May 29, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | - | 3.67% | 100 |
| May 28, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | - | 0.93% | - |
| May 27, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | - | 2.86% | - |
| May 26, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | - | 100 |