KLN Logistics Group Limited (FRA:KYL)
0.9250
-0.0150 (-1.60%)
Last updated: Jul 30, 2025
Avangrid Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
Jul 31, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -2.70% | - |
Jul 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | -1.60% | - |
Jul 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | 0.53% | 10 |
Jul 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | -0.53% | 10 |
Jul 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1.62% | 10 |
Jul 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | - | - |
Jul 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | 0.54% | 10 |
Jul 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | -1.08% | - |
Jul 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | -4.62% | 10 |
Jul 18, 2025 | 0.92 | 0.98 | 0.92 | 0.98 | - | 6.56% | 10 |
Jul 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | 153 |
Jul 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 4.57% | 153 |
Jul 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | 0.57% | 153 |
Jul 14, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | 6.10% | 153 |
Jul 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | 1.23% | 153 |
Jul 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | - | 153 |
Jul 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 0.62% | - |
Jul 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 0.63% | 153 |
Jul 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 153 |
Jul 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -1.23% | 153 |
Jul 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -1.82% | - |
Jul 2, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1.85% | - |
Jul 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -0.61% | - |
Jun 30, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | 2.52% | - |
Jun 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 153 |
Jun 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
Jun 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -0.63% | 153 |
Jun 24, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | - | -2.44% | 153 |
Jun 23, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -0.61% | - |
Jun 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 0.61% | 251 |
Jun 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -2.38% | 251 |
Jun 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 0.60% | 251 |
Jun 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -1.18% | 251 |
Jun 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1.81% | 251 |
Jun 13, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -1.78% | - |
Jun 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | -1.17% | - |
Jun 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | - | - |
Jun 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | 0.59% | 251 |
Jun 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 0.59% | 251 |
Jun 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 0.60% | 251 |
Jun 5, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -0.59% | 251 |
Jun 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | -1.17% | 251 |
Jun 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | -2.29% | 251 |
Jun 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | 0.57% | 251 |
May 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | -2.79% | 251 |
May 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | 4.68% | 251 |
May 28, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | - | - |
May 27, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1.18% | - |
May 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1.20% | 251 |