Kubota Corporation (FRA:KUO1)
Germany · Delayed Price · Currency is EUR 10.00
+0.18 (1.79%)
Last updated: Aug 1, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 9.85 | 9.85 | 9.82 | 9.82 | - | 0.70% | 100 |
| Jul 30, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | - | - | 130 |
| Jul 29, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | - | -0.43% | 130 |
| Jul 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | -0.35% | 130 |
| Jul 25, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | - | -2.70% | 700 |
| Jul 24, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | - | -0.83% | - |
| Jul 23, 2025 | 10.09 | 10.19 | 10.09 | 10.19 | - | 10.09% | 700 |
| Jul 22, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | - | -1.95% | - |
| Jul 21, 2025 | 9.48 | 9.50 | 9.43 | 9.44 | - | 1.05% | 5,300 |
| Jul 18, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | - | 0.91% | 125 |
| Jul 17, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | - | 0.19% | 125 |
| Jul 16, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | - | -3.37% | 125 |
| Jul 15, 2025 | 9.44 | 9.56 | 9.44 | 9.56 | - | 0.27% | 125 |
| Jul 14, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | - | -0.56% | 210 |
| Jul 11, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | - | 1.59% | 210 |
| Jul 10, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | - | -0.15% | 210 |
| Jul 9, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 1.16% | - |
| Jul 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | -1.25% | 210 |
| Jul 7, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | - | -1.17% | 210 |
| Jul 4, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | - | -0.81% | 71 |
| Jul 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | 0.63% | - |
| Jul 2, 2025 | 9.46 | 9.59 | 9.46 | 9.59 | - | 1.72% | 71 |
| Jul 1, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | - | -1.77% | - |
| Jun 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | 1.31% | - |
| Jun 27, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | - | 0.15% | 15 |
| Jun 26, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | - | 0.92% | - |
| Jun 25, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | - | 0.19% | 15 |
| Jun 24, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | - | 1.17% | - |
| Jun 23, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | -1.62% | 15 |
| Jun 20, 2025 | 9.32 | 9.40 | 9.32 | 9.40 | - | -0.34% | 15 |
| Jun 19, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | - | -1.73% | - |
| Jun 18, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | -0.23% | - |
| Jun 17, 2025 | 9.53 | 9.62 | 9.52 | 9.62 | - | 2.25% | 250 |
| Jun 16, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | - | -1.47% | - |
| Jun 13, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | -1.18% | - |
| Jun 12, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | - | -0.78% | 1,680 |
| Jun 11, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | - | 0.60% | 1,680 |
| Jun 10, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | - | -0.04% | 1,680 |
| Jun 9, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | - | -0.23% | 1,680 |
| Jun 6, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | - | -0.61% | 1,680 |
| Jun 5, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | - | -1.49% | 1,680 |
| Jun 4, 2025 | 9.78 | 9.92 | 9.75 | 9.92 | - | 1.22% | 1,680 |
| Jun 3, 2025 | 9.69 | 9.80 | 9.69 | 9.80 | - | -0.77% | 400 |
| Jun 2, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | - | -3.20% | 1,653 |
| May 30, 2025 | 10.02 | 10.20 | 10.02 | 10.20 | - | 2.00% | 1,653 |
| May 29, 2025 | 9.93 | 10.00 | 9.93 | 10.00 | - | 3.09% | 250 |
| May 28, 2025 | 9.59 | 9.70 | 9.59 | 9.70 | - | -0.29% | 400 |
| May 27, 2025 | 9.54 | 9.73 | 9.54 | 9.73 | - | 1.99% | 110 |
| May 26, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | - | -0.87% | 400 |
| May 23, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | - | -0.31% | 400 |