Banco Bilbao Vizcaya Argentaria, S.A. (FRA:BOY)
Germany · Delayed Price · Currency is EUR 14.50
-0.07 (-0.51%)
Last updated: Aug 1, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.52 | 14.57 | 14.50 | 14.50 | - | -0.51% | 4,160 |
| Jul 31, 2025 | 14.15 | 14.79 | 14.15 | 14.58 | - | 7.88% | 65,562 |
| Jul 30, 2025 | 13.36 | 13.51 | 13.33 | 13.51 | - | 0.04% | 4,082 |
| Jul 29, 2025 | 13.23 | 13.51 | 13.23 | 13.51 | - | 2.78% | 1,758 |
| Jul 28, 2025 | 13.27 | 13.35 | 13.14 | 13.14 | - | 0.88% | 12,589 |
| Jul 25, 2025 | 12.93 | 13.03 | 12.93 | 13.03 | - | 0.08% | 1,101 |
| Jul 24, 2025 | 12.99 | 13.02 | 12.99 | 13.02 | - | 1.24% | 814 |
| Jul 23, 2025 | 12.80 | 12.86 | 12.80 | 12.86 | - | 1.78% | 200 |
| Jul 22, 2025 | 12.68 | 12.73 | 12.55 | 12.63 | - | -0.39% | 459 |
| Jul 21, 2025 | 12.73 | 12.73 | 12.58 | 12.68 | - | -0.63% | 571 |
| Jul 18, 2025 | 12.79 | 12.83 | 12.73 | 12.76 | - | -0.08% | 474 |
| Jul 17, 2025 | 12.82 | 12.82 | 12.73 | 12.77 | - | 0.31% | 2,272 |
| Jul 16, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | - | - | 7,241 |
| Jul 15, 2025 | 12.98 | 12.98 | 12.73 | 12.73 | - | -2.00% | 2,246 |
| Jul 14, 2025 | 12.80 | 12.99 | 12.80 | 12.99 | - | 0.43% | 1,426 |
| Jul 11, 2025 | 13.23 | 13.23 | 12.91 | 12.94 | - | -3.18% | 9,907 |
| Jul 10, 2025 | 13.59 | 13.59 | 13.36 | 13.36 | - | -1.76% | 1,822 |
| Jul 9, 2025 | 13.50 | 13.65 | 13.50 | 13.60 | - | 1.80% | 5,699 |
| Jul 8, 2025 | 13.26 | 13.46 | 13.26 | 13.36 | - | 1.56% | 3,057 |
| Jul 7, 2025 | 12.93 | 13.16 | 12.89 | 13.16 | - | 0.77% | 3,357 |
| Jul 4, 2025 | 13.21 | 13.21 | 12.89 | 13.06 | - | -1.58% | 9,698 |
| Jul 3, 2025 | 13.09 | 13.27 | 13.09 | 13.27 | - | 1.73% | 2,687 |
| Jul 2, 2025 | 13.05 | 13.11 | 12.96 | 13.04 | - | -0.15% | 1,687 |
| Jul 1, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | - | - | 1,552 |
| Jun 30, 2025 | 13.03 | 13.08 | 12.87 | 13.06 | - | 0.35% | 59,856 |
| Jun 27, 2025 | 12.80 | 13.02 | 12.80 | 13.02 | - | 2.00% | 811 |
| Jun 26, 2025 | 12.84 | 12.84 | 12.76 | 12.76 | - | 0.31% | 1,568 |
| Jun 25, 2025 | 12.87 | 12.87 | 12.72 | 12.72 | - | -2.83% | 9,093 |
| Jun 24, 2025 | 13.13 | 13.18 | 13.02 | 13.09 | - | 2.31% | 3,446 |
| Jun 23, 2025 | 12.84 | 12.88 | 12.65 | 12.80 | - | -0.89% | 2,806 |
| Jun 20, 2025 | 12.95 | 13.05 | 12.88 | 12.91 | - | 3.28% | 3,576 |
| Jun 19, 2025 | 12.99 | 13.00 | 12.50 | 12.50 | - | -4.40% | 971 |
| Jun 18, 2025 | 13.01 | 13.09 | 13.00 | 13.08 | - | 0.19% | 579 |
| Jun 17, 2025 | 13.13 | 13.13 | 12.89 | 13.05 | - | -1.25% | 5,600 |
| Jun 16, 2025 | 13.13 | 13.28 | 13.13 | 13.22 | - | 1.93% | 15,822 |
| Jun 13, 2025 | 12.97 | 13.00 | 12.88 | 12.97 | - | -1.89% | 10,160 |
| Jun 12, 2025 | 13.20 | 13.22 | 13.03 | 13.22 | - | -0.41% | 41 |
| Jun 11, 2025 | 13.27 | 13.30 | 13.22 | 13.27 | - | 0.61% | 5,520 |
| Jun 10, 2025 | 13.20 | 13.25 | 13.19 | 13.19 | - | -0.60% | 3,210 |
| Jun 9, 2025 | 13.22 | 13.28 | 13.20 | 13.27 | - | 0.23% | 770 |
| Jun 6, 2025 | 13.21 | 13.26 | 13.21 | 13.24 | - | 0.34% | 10,509 |
| Jun 5, 2025 | 13.09 | 13.20 | 12.98 | 13.20 | - | -1.16% | 8,085 |
| Jun 4, 2025 | 13.20 | 13.35 | 12.99 | 13.35 | - | 1.29% | 8,027 |
| Jun 3, 2025 | 13.10 | 13.18 | 13.05 | 13.18 | - | -0.34% | 14,513 |
| Jun 2, 2025 | 13.22 | 13.27 | 13.12 | 13.23 | - | - | 3,111 |
| May 30, 2025 | 13.26 | 13.27 | 13.19 | 13.23 | - | -0.23% | 6,851 |
| May 29, 2025 | 13.35 | 13.35 | 13.26 | 13.26 | - | - | 4,389 |
| May 28, 2025 | 13.57 | 13.62 | 13.26 | 13.26 | - | -2.21% | 18,167 |
| May 27, 2025 | 13.52 | 13.56 | 13.48 | 13.56 | - | 0.41% | 1,779 |
| May 26, 2025 | 13.50 | 13.52 | 13.44 | 13.50 | - | 1.62% | 1,106 |