Lonking Holdings Limited (FRA:C9IB)
Germany · Delayed Price · Currency is EUR 0.2800
-0.0020 (-0.71%)
Last updated: Jul 30, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -0.71% | 13,445 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2.17% | - |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 13,445 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 0.73% | 13,445 |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.48% | - |
| Jul 23, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | -14.56% | 13,445 |
| Jul 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 27.42% | 19,000 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 0.81% | 19,000 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 19,000 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 19,000 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1.65% | 19,000 |
| Jul 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -0.82% | 19,000 |
| Jul 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 0.83% | 19,000 |
| Jul 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.54% | 19,000 |
| Jul 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 0.85% | 300 |
| Jul 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Jul 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 0.86% | 300 |
| Jul 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 0.87% | 300 |
| Jul 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 0.88% | 300 |
| Jul 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Jul 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 7.55% | - |
| Jul 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -0.93% | - |
| Jun 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 0.94% | 300 |
| Jun 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 0.95% | - |
| Jun 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1.94% | 300 |
| Jun 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1.98% | 300 |
| Jun 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -0.98% | 300 |
| Jun 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.86% | 300 |
| Jun 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1.94% | 20,000 |
| Jun 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -0.96% | - |
| Jun 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 0.97% | - |
| Jun 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 3,000 |
| Jun 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -0.96% | - |
| Jun 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -9.57% | - |
| Jun 10, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 11.65% | 3,000 |
| Jun 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -1.90% | 700 |
| Jun 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 700 |
| Jun 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1.94% | - |
| Jun 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 6.19% | - |
| Jun 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 700 |
| May 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -11.01% | 700 |
| May 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 0.93% | - |
| May 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1.89% | - |
| May 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 0.95% | - |
| May 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -3.67% | 700 |
| May 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1.87% | 700 |