Holcim AG (FRA:HLBN)
Germany · Delayed Price · Currency is EUR 69.94
+0.28 (0.40%)
At close: Jul 28, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 68.24 | 68.24 | 67.50 | 67.50 | 67.50 | -4.15% | 80 |
| Jul 31, 2025 | 70.28 | 70.42 | 70.28 | 70.42 | 70.42 | 0.17% | 100 |
| Jul 30, 2025 | 69.32 | 70.30 | 69.32 | 70.30 | 70.30 | 0.66% | 351 |
| Jul 29, 2025 | 68.90 | 69.94 | 68.90 | 69.84 | 69.84 | -0.14% | 136 |
| Jul 28, 2025 | 71.24 | 71.24 | 69.94 | 69.94 | 69.94 | 0.40% | 95 |
| Jul 25, 2025 | 69.16 | 69.66 | 69.16 | 69.66 | 69.66 | -0.57% | 79 |
| Jul 24, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 0.17% | - |
| Jul 23, 2025 | 69.14 | 69.94 | 69.14 | 69.94 | 69.94 | 2.10% | 14 |
| Jul 22, 2025 | 67.74 | 68.76 | 67.74 | 68.50 | 68.50 | -2.14% | 410 |
| Jul 21, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.37% | 100 |
| Jul 18, 2025 | 67.28 | 68.38 | 67.28 | 68.38 | 68.38 | 0.56% | 1,419 |
| Jul 17, 2025 | 66.76 | 68.00 | 66.76 | 68.00 | 68.00 | - | 905 |
| Jul 16, 2025 | 67.58 | 68.00 | 67.58 | 68.00 | 68.00 | -0.12% | 40 |
| Jul 15, 2025 | 67.74 | 68.68 | 67.74 | 68.08 | 68.08 | 0.35% | 889 |
| Jul 14, 2025 | 67.38 | 67.84 | 67.38 | 67.84 | 67.84 | 0.09% | 400 |
| Jul 11, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | -0.26% | - |
| Jul 10, 2025 | 66.76 | 67.96 | 66.76 | 67.96 | 67.96 | 3.79% | 704 |
| Jul 9, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -0.79% | - |
| Jul 8, 2025 | 64.62 | 66.00 | 64.62 | 66.00 | 66.00 | 1.13% | 700 |
| Jul 7, 2025 | 63.98 | 65.30 | 63.98 | 65.26 | 65.26 | 3.00% | 754 |
| Jul 4, 2025 | 63.32 | 63.36 | 63.32 | 63.36 | 63.36 | -1.61% | 118 |
| Jul 3, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 1.74% | - |
| Jul 2, 2025 | 62.78 | 63.50 | 62.78 | 63.30 | 63.30 | 0.64% | 516 |
| Jul 1, 2025 | 62.78 | 62.90 | 62.78 | 62.90 | 62.90 | -0.54% | 200 |
| Jun 30, 2025 | 64.20 | 64.20 | 63.12 | 63.24 | 63.24 | -0.97% | 786 |
| Jun 27, 2025 | 62.32 | 63.86 | 62.32 | 63.86 | 63.86 | 3.10% | 951 |
| Jun 26, 2025 | 62.14 | 62.14 | 61.44 | 61.94 | 61.94 | -0.58% | 650 |
| Jun 25, 2025 | 62.82 | 63.16 | 62.22 | 62.30 | 62.30 | 1.73% | 585 |
| Jun 24, 2025 | 60.96 | 61.24 | 60.96 | 61.24 | 61.24 | 5.51% | 50 |
| Jun 23, 2025 | 56.74 | 58.04 | 56.18 | 58.04 | 58.04 | -41.77% | 668 |
| Jun 20, 2025 | 98.38 | 99.68 | 98.38 | 99.68 | 54.24 | 1.16% | 30 |
| Jun 19, 2025 | 98.92 | 98.92 | 98.30 | 98.54 | 53.62 | -0.96% | 312 |
| Jun 18, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 54.14 | -0.65% | 500 |
| Jun 17, 2025 | 100.15 | 100.15 | 100.15 | 100.15 | 54.49 | 0.05% | - |
| Jun 16, 2025 | 99.72 | 100.75 | 99.72 | 100.10 | 54.46 | 0.36% | 81 |
| Jun 13, 2025 | 101.20 | 101.20 | 99.74 | 99.74 | 54.27 | -2.17% | 190 |
| Jun 12, 2025 | 101.10 | 101.95 | 101.10 | 101.95 | 55.47 | -0.05% | 50 |
| Jun 11, 2025 | 102.05 | 102.05 | 102.00 | 102.00 | 55.50 | 0.05% | 50 |
| Jun 10, 2025 | 101.95 | 101.95 | 101.95 | 101.95 | 55.47 | 1.54% | 60 |
| Jun 9, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 54.63 | -0.35% | - |
| Jun 6, 2025 | 100.25 | 100.75 | 100.25 | 100.75 | 54.82 | 0.40% | 50 |
| Jun 5, 2025 | 97.54 | 100.35 | 97.54 | 100.35 | 54.60 | 1.88% | 70 |
| Jun 4, 2025 | 98.48 | 98.50 | 97.38 | 98.50 | 53.59 | 1.90% | 983 |
| Jun 3, 2025 | 97.22 | 97.22 | 96.66 | 96.66 | 52.59 | -1.37% | 50 |
| Jun 2, 2025 | 96.98 | 98.00 | 96.98 | 98.00 | 53.32 | -1.47% | 110 |
| May 30, 2025 | 99.46 | 99.46 | 99.46 | 99.46 | 54.12 | -1.57% | - |
| May 29, 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 54.98 | 0.40% | - |
| May 28, 2025 | 100.65 | 100.65 | 100.65 | 100.65 | 54.76 | -1.03% | - |
| May 27, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 55.33 | 0.10% | - |
| May 26, 2025 | 101.80 | 102.15 | 101.60 | 101.60 | 55.28 | 0.05% | 250 |