Gesco SE (FRA:GSC1)
Germany · Delayed Price · Currency is EUR 18.25
0.00 (0.00%)
At close: Aug 1, 2025, 10:00 PM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | - | - | - |
| Jul 31, 2025 | 18.15 | 18.25 | 18.00 | 18.25 | - | -0.82% | 1,614 |
| Jul 30, 2025 | 17.05 | 18.40 | 17.05 | 18.40 | - | 7.29% | 800 |
| Jul 29, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | - | - | 40 |
| Jul 28, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | - | 0.59% | 40 |
| Jul 25, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | -0.29% | 40 |
| Jul 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | 0.29% | - |
| Jul 23, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | -0.58% | 40 |
| Jul 22, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | - | -0.58% | 40 |
| Jul 21, 2025 | 17.05 | 17.25 | 17.05 | 17.25 | - | 1.47% | 40 |
| Jul 18, 2025 | 17.30 | 17.30 | 17.00 | 17.00 | - | -0.29% | 60 |
| Jul 17, 2025 | 17.15 | 17.15 | 17.05 | 17.05 | - | 1.19% | 30 |
| Jul 16, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | - | -2.03% | 1 |
| Jul 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -0.58% | 1 |
| Jul 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 0.58% | 1 |
| Jul 11, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -0.29% | 1 |
| Jul 10, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | - | 1.47% | 1 |
| Jul 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -1.45% | - |
| Jul 8, 2025 | 17.00 | 17.25 | 17.00 | 17.25 | - | 0.29% | 1 |
| Jul 7, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | 0.88% | 15 |
| Jul 4, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | 0.29% | 10 |
| Jul 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 3.03% | 10 |
| Jul 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | -3.79% | - |
| Jul 1, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | - | 1.18% | - |
| Jun 30, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | - | -2.02% | - |
| Jun 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 0.29% | 10 |
| Jun 26, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | - | -0.29% | - |
| Jun 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | - | 10 |
| Jun 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 0.87% | 10 |
| Jun 23, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | - | - | - |
| Jun 20, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | - | 1.18% | 390 |
| Jun 19, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | - | -2.59% | 390 |
| Jun 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | 0.58% | - |
| Jun 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | - | 390 |
| Jun 16, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | -0.86% | - |
| Jun 13, 2025 | 17.30 | 17.45 | 17.30 | 17.45 | - | - | 390 |
| Jun 12, 2025 | 17.65 | 17.80 | 17.45 | 17.45 | - | -1.69% | 1,210 |
| Jun 11, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | - | -0.28% | - |
| Jun 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | 0.28% | - |
| Jun 9, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | - | -0.56% | - |
| Jun 6, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | - | 3.18% | 286 |
| Jun 5, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | -0.57% | 286 |
| Jun 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | -2.25% | - |
| Jun 3, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | - | 1.42% | 286 |
| Jun 2, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | - | -5.14% | 110 |
| May 30, 2025 | 18.10 | 18.50 | 18.10 | 18.50 | - | 1.65% | 110 |
| May 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1.39% | 500 |
| May 28, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | - | 0.84% | - |
| May 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | 0.56% | - |
| May 26, 2025 | 17.35 | 17.70 | 17.35 | 17.70 | - | 2.91% | 320 |