Bayer Aktiengesellschaft (FRA:BAYA)
Germany · Delayed Price · Currency is EUR 6.75
-0.10 (-1.46%)
Last updated: Aug 1, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | - | - |
| Jul 30, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | - | -2.84% | 2,100 |
| Jul 29, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | - | 2,100 |
| Jul 28, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | - | 2,100 |
| Jul 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | 2.17% | 2,100 |
| Jul 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | -4.17% | - |
| Jul 23, 2025 | 6.80 | 7.20 | 6.80 | 7.20 | - | 2.86% | 2,100 |
| Jul 22, 2025 | 6.65 | 7.00 | 6.65 | 7.00 | - | -0.71% | 1,000 |
| Jul 21, 2025 | 6.65 | 7.05 | 6.65 | 7.05 | - | 3.68% | 4 |
| Jul 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | 0.74% | 40 |
| Jul 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | 2.27% | 40 |
| Jul 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | -1.49% | 40 |
| Jul 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | -4.29% | 40 |
| Jul 14, 2025 | 6.55 | 7.00 | 6.55 | 7.00 | - | 4.48% | 40 |
| Jul 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | - | 30 |
| Jul 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | -2.90% | 30 |
| Jul 9, 2025 | 6.55 | 6.90 | 6.55 | 6.90 | - | 8.66% | 30 |
| Jul 8, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | -0.78% | 38 |
| Jul 7, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | - | 0.79% | 38 |
| Jul 4, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | - | -7.30% | 40 |
| Jul 3, 2025 | 6.40 | 6.85 | 6.40 | 6.85 | - | 6.20% | 6 |
| Jul 2, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | 3.20% | - |
| Jul 1, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | -4.58% | - |
| Jun 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | 2.34% | 30 |
| Jun 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | - | 280 |
| Jun 26, 2025 | 6.40 | 6.75 | 6.40 | 6.40 | - | -0.78% | 280 |
| Jun 25, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | -4.44% | 1,110 |
| Jun 24, 2025 | 6.50 | 6.90 | 6.50 | 6.75 | - | 5.47% | 1,110 |
| Jun 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | -7.25% | 65 |
| Jun 20, 2025 | 6.45 | 6.90 | 6.45 | 6.90 | - | 3.76% | 232 |
| Jun 19, 2025 | 6.55 | 6.85 | 6.55 | 6.65 | - | -4.32% | 1,920 |
| Jun 18, 2025 | 6.55 | 6.95 | 6.55 | 6.95 | - | 5.30% | 1,609 |
| Jun 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | -0.75% | 203 |
| Jun 16, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | - | 0.76% | 203 |
| Jun 13, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | - | -0.75% | 206 |
| Jun 12, 2025 | 6.40 | 6.95 | 6.40 | 6.65 | - | -4.32% | 206 |
| Jun 11, 2025 | 6.65 | 6.95 | 6.65 | 6.95 | - | 7.75% | 3 |
| Jun 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | -4.44% | 305 |
| Jun 9, 2025 | 6.45 | 6.75 | 6.45 | 6.75 | - | -0.74% | 305 |
| Jun 6, 2025 | 6.45 | 6.80 | 6.45 | 6.80 | - | 4.62% | 172 |
| Jun 5, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | - | 0.78% | 65 |
| Jun 4, 2025 | 6.10 | 6.45 | 6.10 | 6.45 | - | 4.88% | 185 |
| Jun 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | -4.65% | 4 |
| Jun 2, 2025 | 6.00 | 6.45 | 6.00 | 6.45 | - | 7.50% | 640 |
| May 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 10 |
| May 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 585 |
| May 28, 2025 | 6.05 | 6.30 | 5.95 | 6.00 | - | -4.76% | 585 |
| May 27, 2025 | 6.30 | 6.30 | 5.95 | 6.30 | - | 5.00% | 250 |
| May 26, 2025 | 5.65 | 6.00 | 5.65 | 6.00 | - | 0.84% | 60 |
| May 23, 2025 | 6.05 | 6.40 | 5.95 | 5.95 | - | -4.80% | 110 |