Ipsos SA (FRA:IPZ)
Germany · Delayed Price · Currency is EUR 40.06
-0.32 (-0.79%)
Last updated: Jul 31, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | - | -2.05% | - |
| Jul 31, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | - | -0.79% | - |
| Jul 30, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | - | -1.46% | 14 |
| Jul 29, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | - | 0.74% | 14 |
| Jul 28, 2025 | 42.22 | 42.22 | 40.68 | 40.68 | - | -6.87% | 14 |
| Jul 25, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | - | 5.92% | 310 |
| Jul 24, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | - | 0.98% | - |
| Jul 23, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | - | 0.34% | 310 |
| Jul 22, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | - | -1.88% | - |
| Jul 21, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | - | -1.89% | 310 |
| Jul 18, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | - | 0.09% | 310 |
| Jul 17, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | - | 0.57% | 310 |
| Jul 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | -0.33% | 310 |
| Jul 15, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | - | 0.52% | - |
| Jul 14, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | - | -3.23% | 310 |
| Jul 11, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | - | 1.07% | 310 |
| Jul 10, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | - | -0.28% | 310 |
| Jul 9, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | - | 0.09% | - |
| Jul 8, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | - | 1.04% | 310 |
| Jul 7, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | - | -0.14% | 310 |
| Jul 4, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | - | -1.30% | 310 |
| Jul 3, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | - | 0.65% | - |
| Jul 2, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | - | -1.61% | 310 |
| Jul 1, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | - | -4.39% | - |
| Jun 30, 2025 | 45.52 | 45.54 | 45.52 | 45.54 | - | 0.53% | 20 |
| Jun 27, 2025 | 44.52 | 45.30 | 44.52 | 45.30 | - | 1.80% | 45 |
| Jun 26, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | - | 0.09% | - |
| Jun 25, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | - | -0.09% | 26 |
| Jun 24, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | - | 2.11% | - |
| Jun 23, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | - | -0.09% | 26 |
| Jun 20, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | - | 0.14% | 100 |
| Jun 19, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | - | -1.63% | 100 |
| Jun 18, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | - | 0.32% | - |
| Jun 17, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | - | -1.39% | - |
| Jun 16, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | - | - | - |
| Jun 13, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | - | -1.28% | - |
| Jun 12, 2025 | 45.32 | 45.34 | 45.32 | 45.34 | - | 3.09% | 100 |
| Jun 11, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | - | -0.05% | - |
| Jun 10, 2025 | 43.82 | 44.00 | 43.82 | 44.00 | - | 0.41% | 50 |
| Jun 9, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | - | -1.08% | - |
| Jun 6, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | - | 0.32% | 27 |
| Jun 5, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | - | -1.38% | 27 |
| Jun 4, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | - | 0.22% | 27 |
| Jun 3, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | - | 0.04% | 27 |
| Jun 2, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | - | 0.04% | 27 |
| May 30, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | - | -0.36% | 27 |
| May 29, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | - | 0.31% | 27 |
| May 28, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | - | 1.64% | - |
| May 27, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | - | -0.23% | - |
| May 26, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | - | 0.41% | - |