First Horizon Corporation (FRA:FT2)
Germany · Delayed Price · Currency is EUR 18.90
0.00 (0.00%)
At close: Jul 31, 2025, 10:00 PM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | -1.59% | 106 |
| Jul 31, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | - | - |
| Jul 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | -0.53% | 106 |
| Jul 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -3.55% | 106 |
| Jul 28, 2025 | 19.10 | 19.70 | 19.10 | 19.70 | - | 6.49% | 106 |
| Jul 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | -1.07% | 90 |
| Jul 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | - | - |
| Jul 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | 0.54% | 90 |
| Jul 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | -1.06% | 90 |
| Jul 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | 0.53% | 90 |
| Jul 18, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | -1.06% | 90 |
| Jul 17, 2025 | 18.20 | 18.90 | 18.20 | 18.90 | - | 4.42% | 90 |
| Jul 16, 2025 | 17.80 | 18.10 | 17.80 | 18.10 | - | -1.63% | 1 |
| Jul 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1.10% | 3 |
| Jul 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -1.62% | 3 |
| Jul 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1.65% | 3 |
| Jul 10, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -0.55% | 3 |
| Jul 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | 0.55% | - |
| Jul 8, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | - | 3 |
| Jul 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | - | 3 |
| Jul 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1.11% | 3 |
| Jul 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 0.56% | 3 |
| Jul 2, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | 1.70% | - |
| Jul 1, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| Jun 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 0.57% | - |
| Jun 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | 2.94% | 3 |
| Jun 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -0.58% | - |
| Jun 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | - | 3 |
| Jun 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1.18% | - |
| Jun 23, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | 2.42% | 3 |
| Jun 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | -0.60% | 3 |
| Jun 19, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | 1.22% | 3 |
| Jun 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | - | - |
| Jun 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | 1.23% | 3 |
| Jun 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | -1.82% | 3 |
| Jun 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | -2.37% | 3 |
| Jun 12, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | -2.31% | 3 |
| Jun 11, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | -0.57% | 3 |
| Jun 10, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | - | - |
| Jun 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | 1.75% | - |
| Jun 6, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | 0.59% | 3 |
| Jun 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -1.73% | 3 |
| Jun 4, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 2.37% | - |
| Jun 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | -0.59% | - |
| Jun 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -1.73% | 3 |
| May 30, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | -1.14% | 3 |
| May 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | 0.57% | 3 |
| May 28, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | 1.75% | - |
| May 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | 0.59% | - |
| May 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -2.86% | 3 |