Polaris Inc. (FRA:PL6)
Germany · Delayed Price · Currency is EUR 47.40
+4.00 (9.22%)
At close: Jul 29, 2025, 10:00 PM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.60 | 45.60 | 42.40 | 42.40 | - | -5.78% | 5 |
| Jul 31, 2025 | 45.80 | 45.80 | 45.00 | 45.00 | - | -3.85% | 70 |
| Jul 30, 2025 | 48.80 | 48.80 | 46.80 | 46.80 | - | -1.27% | 100 |
| Jul 29, 2025 | 42.20 | 47.40 | 42.20 | 47.40 | - | 9.22% | 100 |
| Jul 28, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | - | 3.83% | 150 |
| Jul 25, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | -7.52% | 100 |
| Jul 24, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | 4.15% | - |
| Jul 23, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | - | 0.46% | 100 |
| Jul 22, 2025 | 39.80 | 43.20 | 39.80 | 43.20 | - | 8.54% | 100 |
| Jul 21, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | -2.93% | 2 |
| Jul 18, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | - | 3.02% | 2 |
| Jul 17, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | -0.50% | 500 |
| Jul 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | -5.21% | 500 |
| Jul 15, 2025 | 40.60 | 42.20 | 40.60 | 42.20 | - | 0.48% | 500 |
| Jul 14, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | 0.96% | 300 |
| Jul 11, 2025 | 42.20 | 42.20 | 41.60 | 41.60 | - | -0.95% | 300 |
| Jul 10, 2025 | 39.80 | 42.00 | 39.80 | 42.00 | - | 6.06% | 500 |
| Jul 9, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | 0.51% | - |
| Jul 8, 2025 | 38.40 | 39.40 | 38.40 | 39.40 | - | 1.55% | 80 |
| Jul 7, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | 0.52% | 20 |
| Jul 4, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | -1.03% | 20 |
| Jul 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | 3.72% | - |
| Jul 2, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | - | 11.24% | - |
| Jul 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | - | -2.31% | - |
| Jun 30, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | 2.37% | - |
| Jun 27, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | - | 2.42% | 20 |
| Jun 26, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | -4.07% | - |
| Jun 25, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | - | 20 |
| Jun 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | 1.78% | - |
| Jun 23, 2025 | 33.40 | 33.80 | 33.40 | 33.80 | - | -1.17% | 20 |
| Jun 20, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | - | - | 50 |
| Jun 19, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | - | - | 50 |
| Jun 18, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | - | -2.29% | 50 |
| Jun 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1.16% | 50 |
| Jun 16, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | -1.14% | 50 |
| Jun 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | -1.69% | - |
| Jun 12, 2025 | 35.80 | 35.80 | 35.60 | 35.60 | - | -2.73% | 50 |
| Jun 11, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | -1.08% | 20 |
| Jun 10, 2025 | 35.80 | 37.00 | 35.80 | 37.00 | - | 5.11% | 20 |
| Jun 9, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | - | - |
| Jun 6, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | -1.12% | 500 |
| Jun 5, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | 1.71% | 500 |
| Jun 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | 7.36% | 500 |
| Jun 3, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | -1.21% | 500 |
| Jun 2, 2025 | 33.60 | 33.60 | 33.00 | 33.00 | - | -3.51% | 500 |
| May 30, 2025 | 35.80 | 35.80 | 34.20 | 34.20 | - | -4.47% | 240 |
| May 29, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | 3.47% | - |
| May 28, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | 1.76% | - |
| May 27, 2025 | 34.20 | 34.20 | 34.00 | 34.00 | - | -2.86% | 120 |
| May 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1.74% | 154 |