Boliden AB (publ) (FRA:BWJ)
Germany · Delayed Price · Currency is EUR 28.06
+0.28 (1.01%)
At close: Jul 30, 2025, 10:00 PM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.68 | 26.88 | 26.68 | 26.88 | - | - | - |
| Jul 31, 2025 | 27.42 | 27.42 | 26.86 | 26.88 | - | -4.21% | - |
| Jul 30, 2025 | 27.79 | 28.12 | 27.54 | 28.06 | - | 1.01% | - |
| Jul 29, 2025 | 28.16 | 28.16 | 27.78 | 27.78 | - | -0.96% | - |
| Jul 28, 2025 | 28.52 | 28.52 | 27.83 | 28.05 | - | -0.60% | - |
| Jul 25, 2025 | 27.98 | 28.22 | 27.64 | 28.22 | - | 0.71% | - |
| Jul 24, 2025 | 28.87 | 28.87 | 28.00 | 28.02 | - | -2.84% | - |
| Jul 23, 2025 | 28.55 | 28.84 | 28.40 | 28.84 | - | 1.91% | - |
| Jul 22, 2025 | 28.02 | 28.46 | 28.02 | 28.30 | - | 0.64% | - |
| Jul 21, 2025 | 27.39 | 28.13 | 27.39 | 28.12 | - | 6.11% | - |
| Jul 18, 2025 | 26.19 | 27.07 | 26.19 | 26.50 | - | -1.01% | - |
| Jul 17, 2025 | 27.02 | 27.08 | 26.76 | 26.77 | - | -0.48% | - |
| Jul 16, 2025 | 26.71 | 27.03 | 26.65 | 26.90 | - | 0.15% | - |
| Jul 15, 2025 | 27.07 | 27.29 | 26.86 | 26.86 | - | -0.67% | - |
| Jul 14, 2025 | 27.31 | 27.32 | 26.91 | 27.04 | - | -1.42% | - |
| Jul 11, 2025 | 27.56 | 27.68 | 27.42 | 27.43 | - | -0.76% | - |
| Jul 10, 2025 | 26.92 | 27.71 | 26.92 | 27.64 | - | 2.64% | - |
| Jul 9, 2025 | 26.98 | 26.98 | 26.76 | 26.93 | - | -1.21% | - |
| Jul 8, 2025 | 26.68 | 27.31 | 26.68 | 27.26 | - | 2.14% | - |
| Jul 7, 2025 | 26.78 | 26.84 | 26.54 | 26.69 | - | 0.04% | - |
| Jul 4, 2025 | 27.19 | 27.19 | 26.68 | 26.68 | - | -2.20% | - |
| Jul 3, 2025 | 27.85 | 27.92 | 27.28 | 27.28 | - | -2.05% | - |
| Jul 2, 2025 | 26.97 | 27.86 | 26.75 | 27.85 | - | 3.72% | - |
| Jul 1, 2025 | 26.44 | 26.85 | 26.43 | 26.85 | - | 1.78% | - |
| Jun 30, 2025 | 27.01 | 27.01 | 26.33 | 26.38 | - | -2.19% | - |
| Jun 27, 2025 | 26.88 | 27.08 | 26.60 | 26.97 | - | 0.97% | - |
| Jun 26, 2025 | 25.75 | 26.71 | 25.75 | 26.71 | - | 4.05% | - |
| Jun 25, 2025 | 26.10 | 26.15 | 25.65 | 25.67 | - | -1.42% | - |
| Jun 24, 2025 | 26.29 | 26.52 | 26.00 | 26.04 | - | 0.89% | - |
| Jun 23, 2025 | 25.68 | 25.81 | 25.50 | 25.81 | - | - | 38 |
| Jun 20, 2025 | 25.98 | 26.05 | 25.81 | 25.81 | - | 0.39% | - |
| Jun 19, 2025 | 26.11 | 26.11 | 25.70 | 25.71 | - | -2.09% | - |
| Jun 18, 2025 | 26.13 | 26.35 | 26.06 | 26.26 | - | 0.34% | - |
| Jun 17, 2025 | 27.14 | 27.24 | 26.17 | 26.17 | - | -4.00% | - |
| Jun 16, 2025 | 26.74 | 27.43 | 26.74 | 27.26 | - | 1.98% | - |
| Jun 13, 2025 | 26.74 | 27.04 | 26.72 | 26.73 | - | -1.91% | - |
| Jun 12, 2025 | 27.41 | 27.41 | 27.17 | 27.25 | - | -1.30% | - |
| Jun 11, 2025 | 27.84 | 28.14 | 27.58 | 27.61 | - | -1.04% | - |
| Jun 10, 2025 | 27.63 | 27.90 | 27.63 | 27.90 | - | 0.90% | - |
| Jun 9, 2025 | 28.38 | 28.38 | 27.63 | 27.65 | - | -2.54% | - |
| Jun 6, 2025 | 28.19 | 28.37 | 28.18 | 28.37 | - | 0.42% | - |
| Jun 5, 2025 | 27.99 | 28.34 | 27.99 | 28.25 | - | 0.78% | - |
| Jun 4, 2025 | 27.57 | 28.07 | 27.57 | 28.03 | - | 1.93% | - |
| Jun 3, 2025 | 27.81 | 27.81 | 27.18 | 27.50 | - | -1.08% | - |
| Jun 2, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | - | 1.35% | - |
| May 30, 2025 | 28.04 | 28.04 | 27.39 | 27.43 | - | -2.04% | - |
| May 29, 2025 | 28.34 | 28.34 | 27.81 | 28.00 | - | -0.43% | - |
| May 28, 2025 | 28.38 | 28.38 | 27.92 | 28.12 | - | -1.75% | - |
| May 27, 2025 | 28.92 | 29.02 | 28.58 | 28.62 | - | -1.24% | - |
| May 26, 2025 | 29.13 | 29.15 | 28.88 | 28.98 | - | 0.87% | - |