ASICS Corporation (FRA:ASI1)
Germany · Delayed Price · Currency is EUR 20.69
+0.07 (0.34%)
Last updated: Jul 29, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.64 | 20.67 | 20.57 | 20.57 | - | -0.15% | - |
| Jul 31, 2025 | 20.63 | 21.20 | 20.45 | 20.60 | - | -2.60% | 950 |
| Jul 30, 2025 | 21.32 | 21.32 | 21.15 | 21.15 | - | 2.22% | 15 |
| Jul 29, 2025 | 20.78 | 20.78 | 20.69 | 20.69 | - | 0.34% | 15 |
| Jul 28, 2025 | 20.59 | 20.63 | 20.59 | 20.62 | - | -4.05% | 15 |
| Jul 25, 2025 | 21.38 | 21.55 | 21.38 | 21.49 | - | -0.09% | 15 |
| Jul 24, 2025 | 21.52 | 21.52 | 21.51 | 21.51 | - | 2.53% | 20 |
| Jul 23, 2025 | 20.83 | 20.98 | 20.83 | 20.98 | - | 4.17% | 1,360 |
| Jul 22, 2025 | 20.00 | 20.14 | 20.00 | 20.14 | - | -3.13% | - |
| Jul 21, 2025 | 20.77 | 20.79 | 20.77 | 20.79 | - | 0.87% | 1,360 |
| Jul 18, 2025 | 20.62 | 20.62 | 20.59 | 20.61 | - | -1.43% | 1,360 |
| Jul 17, 2025 | 20.90 | 20.91 | 20.85 | 20.91 | - | 0.87% | 1,360 |
| Jul 16, 2025 | 20.82 | 20.90 | 20.73 | 20.73 | - | -0.43% | 1,360 |
| Jul 15, 2025 | 20.96 | 20.96 | 20.72 | 20.82 | - | -0.34% | 400 |
| Jul 14, 2025 | 20.84 | 20.89 | 20.78 | 20.89 | - | -0.05% | 942 |
| Jul 11, 2025 | 20.99 | 21.01 | 20.90 | 20.90 | - | -2.70% | 942 |
| Jul 10, 2025 | 21.49 | 21.49 | 21.43 | 21.48 | - | -1.38% | - |
| Jul 9, 2025 | 21.80 | 21.83 | 21.78 | 21.78 | - | -1.00% | 942 |
| Jul 8, 2025 | 21.95 | 22.00 | 21.91 | 22.00 | - | 2.56% | 71 |
| Jul 7, 2025 | 21.60 | 21.60 | 21.45 | 21.45 | - | 1.08% | 19 |
| Jul 4, 2025 | 21.26 | 21.27 | 21.22 | 21.22 | - | 1.48% | 16 |
| Jul 3, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | - | -2.47% | - |
| Jul 2, 2025 | 21.34 | 21.44 | 21.26 | 21.44 | - | -0.92% | 16 |
| Jul 1, 2025 | 21.58 | 21.93 | 21.58 | 21.64 | - | 0.60% | 3 |
| Jun 30, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | - | -0.19% | - |
| Jun 27, 2025 | 21.56 | 21.57 | 21.55 | 21.55 | - | 2.67% | 200 |
| Jun 26, 2025 | 21.03 | 21.05 | 20.99 | 20.99 | - | 1.84% | - |
| Jun 25, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | - | -0.19% | 200 |
| Jun 24, 2025 | 20.37 | 20.65 | 20.36 | 20.65 | - | 4.85% | 200 |
| Jun 23, 2025 | 19.70 | 19.73 | 19.70 | 19.70 | - | 0.95% | 1,200 |
| Jun 20, 2025 | 19.59 | 19.60 | 19.51 | 19.51 | - | -2.33% | 1,200 |
| Jun 19, 2025 | 20.04 | 20.04 | 19.98 | 19.98 | - | -2.23% | - |
| Jun 18, 2025 | 20.59 | 20.59 | 20.43 | 20.43 | - | 0.05% | - |
| Jun 17, 2025 | 20.28 | 20.42 | 20.28 | 20.42 | - | 1.44% | - |
| Jun 16, 2025 | 20.12 | 20.13 | 20.10 | 20.13 | - | 0.15% | - |
| Jun 13, 2025 | 20.26 | 20.28 | 20.02 | 20.10 | - | -4.10% | 1,200 |
| Jun 12, 2025 | 21.01 | 21.01 | 20.93 | 20.96 | - | 0.77% | 100 |
| Jun 11, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | - | -1.23% | 100 |
| Jun 10, 2025 | 21.13 | 21.13 | 21.06 | 21.06 | - | -0.75% | - |
| Jun 9, 2025 | 21.20 | 21.60 | 21.20 | 21.22 | - | 1.97% | 400 |
| Jun 6, 2025 | 20.84 | 20.87 | 20.81 | 20.81 | - | -2.30% | 20 |
| Jun 5, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | -2.02% | - |
| Jun 4, 2025 | 21.75 | 21.78 | 21.72 | 21.74 | - | 0.23% | - |
| Jun 3, 2025 | 21.20 | 21.69 | 21.20 | 21.69 | - | 0.84% | 20 |
| Jun 2, 2025 | 21.62 | 21.62 | 21.51 | 21.51 | - | 1.46% | 267 |
| May 30, 2025 | 21.18 | 21.20 | 21.17 | 21.20 | - | -2.84% | 67 |
| May 29, 2025 | 21.42 | 21.82 | 21.42 | 21.82 | - | 2.97% | 267 |
| May 28, 2025 | 21.22 | 21.22 | 21.19 | 21.19 | - | 0.62% | 106 |
| May 27, 2025 | 21.13 | 21.15 | 21.06 | 21.06 | - | 1.54% | - |
| May 26, 2025 | 20.70 | 20.97 | 20.70 | 20.74 | - | -1.71% | 50 |