B+S Banksysteme Aktiengesellschaft (FRA:DTD2)
Germany · Delayed Price · Currency is EUR 1.810
-0.060 (-3.21%)
Last updated: Aug 1, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.81 | 1.91 | 1.81 | 1.86 | - | -0.53% | 6 |
| Jul 31, 2025 | 1.86 | 1.91 | 1.83 | 1.87 | - | 3.31% | 1,006 |
| Jul 30, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | - | 1.69% | 1,000 |
| Jul 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | - | 500 |
| Jul 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | - | 500 |
| Jul 25, 2025 | 1.82 | 1.82 | 1.78 | 1.78 | - | - | 500 |
| Jul 24, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | - | 4.09% | 100 |
| Jul 23, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | - | 100 |
| Jul 22, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | - | 0.59% | 6,292 |
| Jul 21, 2025 | 1.72 | 1.73 | 1.70 | 1.70 | - | -1.16% | 4,330 |
| Jul 18, 2025 | 1.78 | 1.78 | 1.70 | 1.72 | - | -6.01% | 11,546 |
| Jul 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | -12.86% | 3,536 |
| Jul 16, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 3,536 |
| Jul 15, 2025 | 1.69 | 2.16 | 1.69 | 2.10 | - | 25.75% | 19,347 |
| Jul 14, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | - | 2.45% | 305 |
| Jul 11, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | - | -5.23% | 5,000 |
| Jul 10, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | - | 1.78% | 1,000 |
| Jul 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | -0.59% | 50 |
| Jul 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 50 |
| Jul 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 50 |
| Jul 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 50 |
| Jul 3, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | - | - | 1,943 |
| Jul 2, 2025 | 1.70 | 1.73 | 1.65 | 1.70 | - | -1.16% | 3,361 |
| Jul 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | -1.15% | 2,000 |
| Jun 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | 2,000 |
| Jun 27, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | - | -1.69% | 4,832 |
| Jun 26, 2025 | 1.72 | 1.80 | 1.72 | 1.77 | - | 5.36% | 2,861 |
| Jun 25, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | - | -4.00% | 6,238 |
| Jun 24, 2025 | 1.79 | 1.80 | 1.75 | 1.75 | - | -1.69% | 2,968 |
| Jun 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | - | 97 |
| Jun 20, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | - | 97 |
| Jun 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | - | 14 |
| Jun 18, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | - | - | 14 |
| Jun 17, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | - | 51 |
| Jun 16, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | - | 51 |
| Jun 13, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | - | 51 |
| Jun 12, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | - | 51 |
| Jun 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1.71% | 51 |
| Jun 10, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | - | - | 51 |
| Jun 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 20 |
| Jun 6, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | - | - | 3,221 |
| Jun 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 500 |
| Jun 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 500 |
| Jun 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 500 |
| Jun 2, 2025 | 1.78 | 1.78 | 1.72 | 1.75 | - | -1.13% | 4,615 |
| May 30, 2025 | 1.78 | 1.79 | 1.73 | 1.77 | - | 0.57% | 1,599 |
| May 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | 700 |
| May 28, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | - | 0.57% | 700 |
| May 27, 2025 | 1.78 | 1.81 | 1.70 | 1.75 | - | 0.57% | 19,847 |
| May 26, 2025 | 1.83 | 1.83 | 1.74 | 1.74 | - | -2.79% | 6,588 |