Rubis (FRA:BYNN)
Germany · Delayed Price · Currency is EUR 27.78
-0.10 (-0.36%)
Last updated: Aug 1, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | - | -0.36% | 1,200 |
| Jul 31, 2025 | 28.08 | 28.08 | 27.88 | 27.88 | - | -0.43% | 1,200 |
| Jul 30, 2025 | 28.00 | 28.10 | 28.00 | 28.00 | - | - | 45 |
| Jul 29, 2025 | 28.06 | 28.34 | 28.00 | 28.00 | - | - | 150 |
| Jul 28, 2025 | 28.52 | 28.52 | 28.00 | 28.00 | - | -0.64% | 100 |
| Jul 25, 2025 | 28.36 | 28.36 | 27.88 | 28.18 | - | 0.14% | 100 |
| Jul 24, 2025 | 28.88 | 28.88 | 28.14 | 28.14 | - | -2.22% | - |
| Jul 23, 2025 | 28.86 | 28.86 | 28.50 | 28.78 | - | 0.77% | 310 |
| Jul 22, 2025 | 28.54 | 28.64 | 28.38 | 28.56 | - | 0.63% | 300 |
| Jul 21, 2025 | 28.20 | 28.38 | 28.20 | 28.38 | - | 0.71% | 712 |
| Jul 18, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | - | 0.14% | 712 |
| Jul 17, 2025 | 28.46 | 28.46 | 28.14 | 28.14 | - | -1.95% | 712 |
| Jul 16, 2025 | 28.12 | 28.70 | 28.12 | 28.70 | - | 1.70% | 712 |
| Jul 15, 2025 | 28.30 | 28.30 | 28.22 | 28.22 | - | -1.40% | 712 |
| Jul 14, 2025 | 28.48 | 28.62 | 28.48 | 28.62 | - | -0.21% | 150 |
| Jul 11, 2025 | 28.46 | 28.68 | 28.46 | 28.68 | - | 0.49% | 186 |
| Jul 10, 2025 | 28.46 | 28.76 | 28.46 | 28.54 | - | 1.06% | 186 |
| Jul 9, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | - | 0.28% | - |
| Jul 8, 2025 | 27.68 | 28.30 | 27.68 | 28.16 | - | 2.03% | 30 |
| Jul 7, 2025 | 27.98 | 27.98 | 27.60 | 27.60 | - | -0.07% | 120 |
| Jul 4, 2025 | 27.44 | 27.68 | 27.44 | 27.62 | - | -0.36% | 180 |
| Jul 3, 2025 | 27.70 | 27.92 | 27.70 | 27.72 | - | 0.14% | 110 |
| Jul 2, 2025 | 27.58 | 27.68 | 27.58 | 27.68 | - | 1.02% | - |
| Jul 1, 2025 | 27.08 | 27.40 | 27.08 | 27.40 | - | -0.15% | 200 |
| Jun 30, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | - | 0.59% | - |
| Jun 27, 2025 | 27.20 | 27.28 | 27.20 | 27.28 | - | 0.59% | 124 |
| Jun 26, 2025 | 26.64 | 27.12 | 26.64 | 27.12 | - | 1.95% | - |
| Jun 25, 2025 | 26.88 | 26.88 | 26.60 | 26.60 | - | -0.67% | 124 |
| Jun 24, 2025 | 27.64 | 27.64 | 26.78 | 26.78 | - | -1.11% | - |
| Jun 23, 2025 | 27.18 | 27.18 | 27.08 | 27.08 | - | -0.29% | 100 |
| Jun 20, 2025 | 27.50 | 27.54 | 27.16 | 27.16 | - | -2.09% | 1,250 |
| Jun 19, 2025 | 27.60 | 27.74 | 27.50 | 27.74 | - | 0.51% | 2,112 |
| Jun 18, 2025 | 27.24 | 27.60 | 27.24 | 27.60 | - | 1.02% | 940 |
| Jun 17, 2025 | 27.14 | 27.32 | 27.14 | 27.32 | - | -6.37% | 2,150 |
| Jun 16, 2025 | 29.46 | 29.68 | 29.18 | 29.18 | - | 0.27% | 266 |
| Jun 13, 2025 | 28.96 | 29.10 | 28.94 | 29.10 | - | 0.28% | 140 |
| Jun 12, 2025 | 29.22 | 29.30 | 29.02 | 29.02 | - | -0.27% | 600 |
| Jun 11, 2025 | 29.18 | 29.24 | 29.10 | 29.10 | - | -0.34% | 170 |
| Jun 10, 2025 | 29.08 | 29.20 | 29.02 | 29.20 | - | 0.69% | 830 |
| Jun 9, 2025 | 29.42 | 29.42 | 29.00 | 29.00 | - | 0.49% | 370 |
| Jun 6, 2025 | 28.72 | 29.04 | 28.72 | 28.86 | - | 0.70% | 300 |
| Jun 5, 2025 | 29.14 | 29.14 | 28.66 | 28.66 | - | -0.90% | 690 |
| Jun 4, 2025 | 29.20 | 29.20 | 28.92 | 28.92 | - | -0.69% | 15 |
| Jun 3, 2025 | 29.00 | 29.14 | 29.00 | 29.12 | - | -0.21% | 485 |
| Jun 2, 2025 | 28.92 | 29.18 | 28.92 | 29.18 | - | 1.39% | 1,127 |
| May 30, 2025 | 28.92 | 28.92 | 28.78 | 28.78 | - | 0.07% | 1,000 |
| May 29, 2025 | 28.76 | 28.94 | 28.76 | 28.76 | - | -0.35% | 1,000 |
| May 28, 2025 | 29.22 | 29.22 | 28.86 | 28.86 | - | -1.50% | - |
| May 27, 2025 | 29.48 | 29.48 | 29.20 | 29.30 | - | -2.33% | 2,087 |
| May 26, 2025 | 29.26 | 30.00 | 29.18 | 30.00 | - | 4.46% | 990 |