Eagle Materials Inc. (FRA:E5M)
Germany · Delayed Price · Currency is EUR 194.00
-4.00 (-2.02%)
Last updated: Jul 30, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | - | -1.53% | 50 |
| Jul 31, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | - | -1.01% | - |
| Jul 30, 2025 | 194.00 | 198.00 | 194.00 | 198.00 | - | - | - |
| Jul 29, 2025 | 188.00 | 198.00 | 188.00 | 198.00 | - | 3.66% | 50 |
| Jul 28, 2025 | 189.00 | 191.00 | 189.00 | 191.00 | - | - | 50 |
| Jul 25, 2025 | 184.00 | 191.00 | 184.00 | 191.00 | - | 2.69% | 50 |
| Jul 24, 2025 | 185.00 | 186.00 | 185.00 | 186.00 | - | -0.53% | - |
| Jul 23, 2025 | 184.00 | 187.00 | 182.00 | 187.00 | - | 0.54% | 50 |
| Jul 22, 2025 | 179.00 | 186.00 | 179.00 | 186.00 | - | 2.76% | - |
| Jul 21, 2025 | 182.00 | 182.00 | 181.00 | 181.00 | - | -1.09% | 50 |
| Jul 18, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | - | -1.61% | - |
| Jul 17, 2025 | 179.00 | 186.00 | 179.00 | 186.00 | - | 2.20% | 50 |
| Jul 16, 2025 | 181.00 | 182.00 | 181.00 | 182.00 | - | -1.09% | 50 |
| Jul 15, 2025 | 186.00 | 186.00 | 184.00 | 184.00 | - | -2.13% | 50 |
| Jul 14, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | - | -1.05% | 50 |
| Jul 11, 2025 | 191.00 | 191.00 | 190.00 | 190.00 | - | -2.56% | 50 |
| Jul 10, 2025 | 184.00 | 195.00 | 184.00 | 195.00 | - | 7.73% | 50 |
| Jul 9, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | - | -1.09% | - |
| Jul 8, 2025 | 178.00 | 183.00 | 178.00 | 183.00 | - | 1.67% | 50 |
| Jul 7, 2025 | 179.00 | 180.00 | 179.00 | 180.00 | - | 1.12% | 50 |
| Jul 4, 2025 | 180.00 | 180.00 | 178.00 | 178.00 | - | -2.20% | 50 |
| Jul 3, 2025 | 178.00 | 182.00 | 178.00 | 182.00 | - | 1.11% | - |
| Jul 2, 2025 | 176.00 | 180.00 | 176.00 | 180.00 | - | 1.69% | - |
| Jul 1, 2025 | 169.00 | 177.00 | 169.00 | 177.00 | - | 2.31% | - |
| Jun 30, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | - | - | - |
| Jun 27, 2025 | 171.00 | 173.00 | 171.00 | 173.00 | - | 0.58% | 50 |
| Jun 26, 2025 | 170.00 | 172.00 | 170.00 | 172.00 | - | -1.15% | - |
| Jun 25, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | - | -1.14% | 50 |
| Jun 24, 2025 | 171.00 | 176.00 | 171.00 | 176.00 | - | 4.76% | - |
| Jun 23, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | - | -0.59% | - |
| Jun 20, 2025 | 167.00 | 169.00 | 167.00 | 169.00 | - | 1.81% | 50 |
| Jun 19, 2025 | 168.00 | 168.00 | 166.00 | 166.00 | - | - | 50 |
| Jun 18, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | -1.19% | - |
| Jun 17, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | - | -1.18% | 50 |
| Jun 16, 2025 | 167.00 | 170.00 | 167.00 | 170.00 | - | 1.19% | 50 |
| Jun 13, 2025 | 173.00 | 173.00 | 168.00 | 168.00 | - | -3.45% | 50 |
| Jun 12, 2025 | 169.00 | 174.00 | 169.00 | 174.00 | - | 1.16% | 50 |
| Jun 11, 2025 | 175.00 | 175.00 | 172.00 | 172.00 | - | -2.82% | 50 |
| Jun 10, 2025 | 174.00 | 177.00 | 174.00 | 177.00 | - | 0.57% | - |
| Jun 9, 2025 | 173.00 | 176.00 | 173.00 | 176.00 | - | 0.57% | - |
| Jun 6, 2025 | 173.00 | 175.00 | 173.00 | 175.00 | - | -0.57% | 50 |
| Jun 5, 2025 | 173.00 | 176.00 | 173.00 | 176.00 | - | - | - |
| Jun 4, 2025 | 174.00 | 176.00 | 174.00 | 176.00 | - | - | - |
| Jun 3, 2025 | 170.00 | 176.00 | 170.00 | 176.00 | - | 2.33% | 50 |
| Jun 2, 2025 | 175.00 | 175.00 | 172.00 | 172.00 | - | -2.82% | - |
| May 30, 2025 | 178.00 | 178.00 | 177.00 | 177.00 | - | -1.12% | 50 |
| May 29, 2025 | 180.00 | 180.00 | 179.00 | 179.00 | - | -1.10% | 50 |
| May 28, 2025 | 189.00 | 189.00 | 181.00 | 181.00 | - | -5.24% | - |
| May 27, 2025 | 185.00 | 191.00 | 185.00 | 191.00 | - | 3.24% | - |
| May 26, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | - | -2.63% | 50 |