Euronext N.V. (FRA:ENX)
Germany · Delayed Price · Currency is EUR 28.00
-0.40 (-1.41%)
Last updated: Aug 1, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | -1.41% | 40 |
| Jul 31, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | -0.70% | - |
| Jul 30, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 0.70% | 40 |
| Jul 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | -4.05% | 40 |
| Jul 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | - | 40 |
| Jul 25, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | -0.67% | 40 |
| Jul 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | -1.32% | - |
| Jul 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | 0.67% | 40 |
| Jul 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | -1.32% | - |
| Jul 21, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | 2.01% | 40 |
| Jul 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | -1.32% | 40 |
| Jul 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | 2.72% | 40 |
| Jul 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | -2.00% | 25 |
| Jul 15, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | - | 3.45% | 25 |
| Jul 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | -1.36% | 10 |
| Jul 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | - | 10 |
| Jul 10, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | 1.38% | 10 |
| Jul 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | -1.36% | - |
| Jul 8, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | 2.08% | 10 |
| Jul 7, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | 1.41% | 10 |
| Jul 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | - | 10 |
| Jul 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | -1.39% | - |
| Jul 2, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | - | - |
| Jul 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | -0.69% | - |
| Jun 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jun 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1.40% | 10 |
| Jun 26, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | - | - |
| Jun 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | -0.69% | 10 |
| Jun 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | 1.41% | - |
| Jun 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | - | - |
| Jun 20, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | 2.16% | 10 |
| Jun 19, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | -1.42% | 10 |
| Jun 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | 0.71% | 10 |
| Jun 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | - | 10 |
| Jun 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2.19% | - |
| Jun 13, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | -2.84% | 10 |
| Jun 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | - | - |
| Jun 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | -1.40% | - |
| Jun 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | -0.69% | 10 |
| Jun 9, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | - | - |
| Jun 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | - | 10 |
| Jun 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | -0.69% | - |
| Jun 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | 10 |
| Jun 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2.11% | 10 |
| Jun 2, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | -0.70% | 10 |
| May 30, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | -1.38% | 10 |
| May 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | 0.69% | - |
| May 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | 0.70% | - |
| May 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | -0.69% | - |
| May 26, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | - | 10 |