Super Micro Computer, Inc. (FRA:MS51)
Germany · Delayed Price · Currency is EUR 52.78
+1.54 (3.01%)
At close: Jul 30, 2025, 10:00 PM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 54.20 | 54.60 | 52.50 | 52.70 | - | -0.15% | 20,487 |
| Jul 30, 2025 | 51.18 | 54.32 | 51.10 | 52.78 | - | 3.01% | 29,039 |
| Jul 29, 2025 | 52.58 | 53.14 | 51.12 | 51.24 | - | 3.10% | 43,207 |
| Jul 28, 2025 | 47.25 | 50.72 | 47.21 | 49.70 | - | 9.74% | 59,308 |
| Jul 25, 2025 | 44.56 | 45.62 | 44.37 | 45.29 | - | 2.10% | 8,541 |
| Jul 24, 2025 | 44.42 | 44.53 | 43.82 | 44.36 | - | 0.32% | 9,479 |
| Jul 23, 2025 | 42.76 | 44.33 | 42.67 | 44.22 | - | 4.42% | 10,127 |
| Jul 22, 2025 | 44.34 | 44.54 | 41.78 | 42.35 | - | -6.31% | 24,620 |
| Jul 21, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | - | 11,520 |
| Jul 18, 2025 | 45.54 | 46.20 | 45.08 | 45.20 | - | -2.61% | 13,380 |
| Jul 17, 2025 | 46.27 | 46.59 | 45.44 | 46.41 | - | 1.91% | 30,042 |
| Jul 16, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | - | - | 14,481 |
| Jul 15, 2025 | 43.82 | 45.90 | 43.39 | 45.54 | - | 8.30% | 36,811 |
| Jul 14, 2025 | 41.86 | 42.60 | 41.82 | 42.05 | - | -1.29% | 10,463 |
| Jul 11, 2025 | 42.76 | 42.93 | 42.07 | 42.60 | - | -1.80% | 14,911 |
| Jul 10, 2025 | 42.52 | 43.99 | 42.46 | 43.38 | - | 3.88% | 34,412 |
| Jul 9, 2025 | 42.05 | 42.34 | 40.99 | 41.76 | - | 1.02% | 26,823 |
| Jul 8, 2025 | 40.30 | 41.59 | 40.15 | 41.34 | - | 3.87% | 16,757 |
| Jul 7, 2025 | 40.91 | 41.10 | 39.54 | 39.80 | - | -3.77% | 13,958 |
| Jul 4, 2025 | 41.11 | 41.36 | 40.40 | 41.36 | - | -0.60% | 9,984 |
| Jul 3, 2025 | 41.62 | 42.14 | 41.40 | 41.61 | - | 1.71% | 19,705 |
| Jul 2, 2025 | 40.76 | 41.13 | 39.97 | 40.91 | - | -1.56% | 12,085 |
| Jul 1, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | - | - | 18,501 |
| Jun 30, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | - | - | 25,440 |
| Jun 27, 2025 | 42.37 | 43.19 | 41.15 | 41.56 | - | 0.10% | 26,020 |
| Jun 26, 2025 | 40.25 | 41.79 | 39.45 | 41.52 | - | 7.48% | 49,505 |
| Jun 25, 2025 | 37.15 | 40.41 | 37.05 | 38.63 | - | 5.37% | 24,927 |
| Jun 24, 2025 | 36.57 | 36.93 | 35.40 | 36.66 | - | -1.69% | 50,671 |
| Jun 23, 2025 | 38.75 | 39.37 | 36.53 | 37.29 | - | -5.02% | 51,548 |
| Jun 20, 2025 | 38.65 | 40.07 | 38.54 | 39.26 | - | 3.86% | 44,276 |
| Jun 19, 2025 | 38.23 | 38.36 | 37.67 | 37.80 | - | -1.33% | 12,117 |
| Jun 18, 2025 | 37.76 | 38.44 | 37.51 | 38.31 | - | 1.22% | 19,143 |
| Jun 17, 2025 | 37.41 | 38.25 | 37.15 | 37.85 | - | -0.73% | 16,941 |
| Jun 16, 2025 | 36.25 | 38.32 | 36.22 | 38.13 | - | 4.64% | 17,208 |
| Jun 13, 2025 | 36.21 | 36.87 | 35.77 | 36.44 | - | -3.78% | 38,937 |
| Jun 12, 2025 | 37.39 | 38.02 | 36.49 | 37.87 | - | -1.56% | 24,336 |
| Jun 11, 2025 | 37.40 | 38.71 | 37.35 | 38.47 | - | 3.25% | 29,285 |
| Jun 10, 2025 | 37.72 | 37.95 | 37.20 | 37.26 | - | 0.92% | 32,975 |
| Jun 9, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | - | - | 19,358 |
| Jun 6, 2025 | 36.72 | 37.14 | 36.26 | 36.92 | - | -3.90% | 22,192 |
| Jun 5, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | - | - | 27,951 |
| Jun 4, 2025 | 38.23 | 39.14 | 37.59 | 38.42 | - | 1.61% | 56,900 |
| Jun 3, 2025 | 35.96 | 37.96 | 35.76 | 37.81 | - | 6.81% | 38,116 |
| Jun 2, 2025 | 34.56 | 35.56 | 34.30 | 35.40 | - | 0.83% | 27,885 |
| May 30, 2025 | 36.08 | 36.48 | 34.80 | 35.11 | - | -4.23% | 38,167 |
| May 29, 2025 | 38.82 | 39.18 | 36.31 | 36.66 | - | -1.43% | 46,701 |
| May 28, 2025 | 37.23 | 37.52 | 36.26 | 37.19 | - | -1.46% | 30,369 |
| May 27, 2025 | 36.34 | 38.00 | 36.01 | 37.74 | - | 4.28% | 38,979 |
| May 26, 2025 | 36.60 | 36.62 | 35.92 | 36.19 | - | 3.55% | 31,455 |
| May 23, 2025 | 36.46 | 36.85 | 34.70 | 34.95 | - | -5.72% | 65,485 |