Kering SA (FRA:PPX)
Germany · Delayed Price · Currency is EUR 215.90
-0.10 (-0.05%)
Last updated: Aug 1, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 214.85 | 216.85 | 214.85 | 215.90 | - | -0.05% | 4 |
| Jul 31, 2025 | 216.25 | 217.40 | 215.50 | 216.00 | - | 0.12% | 303 |
| Jul 30, 2025 | 216.10 | 222.20 | 215.75 | 215.75 | - | -0.07% | 45 |
| Jul 29, 2025 | 216.20 | 216.45 | 215.80 | 215.90 | - | -0.28% | 86 |
| Jul 28, 2025 | 222.65 | 222.65 | 216.50 | 216.50 | - | -1.37% | 56 |
| Jul 25, 2025 | 210.55 | 220.55 | 210.55 | 219.50 | - | 2.86% | 79 |
| Jul 24, 2025 | 214.00 | 214.00 | 212.05 | 213.40 | - | -0.05% | 20 |
| Jul 23, 2025 | 204.20 | 213.50 | 204.20 | 213.50 | - | 8.80% | 59 |
| Jul 22, 2025 | 196.24 | 196.24 | 196.24 | 196.24 | - | -0.72% | 190 |
| Jul 21, 2025 | 197.38 | 197.66 | 197.38 | 197.66 | - | 2.29% | 190 |
| Jul 18, 2025 | 193.24 | 193.24 | 193.24 | 193.24 | - | 1.01% | 30 |
| Jul 17, 2025 | 194.78 | 194.78 | 191.30 | 191.30 | - | -1.01% | 30 |
| Jul 16, 2025 | 195.24 | 195.24 | 190.58 | 193.26 | - | -2.33% | 90 |
| Jul 15, 2025 | 198.24 | 198.24 | 197.88 | 197.88 | - | 0.92% | 55 |
| Jul 14, 2025 | 196.08 | 196.08 | 196.08 | 196.08 | - | -1.37% | 136 |
| Jul 11, 2025 | 206.10 | 206.10 | 198.78 | 198.80 | - | -5.11% | 136 |
| Jul 10, 2025 | 199.16 | 209.50 | 199.16 | 209.50 | - | 5.73% | 361 |
| Jul 9, 2025 | 198.14 | 198.14 | 198.14 | 198.14 | - | 0.14% | - |
| Jul 8, 2025 | 195.42 | 197.86 | 195.42 | 197.86 | - | 0.53% | 60 |
| Jul 7, 2025 | 199.88 | 199.88 | 194.90 | 196.82 | - | 0.31% | 122 |
| Jul 4, 2025 | 197.50 | 197.50 | 196.22 | 196.22 | - | -3.03% | 50 |
| Jul 3, 2025 | 202.95 | 202.95 | 200.15 | 202.35 | - | -0.05% | 548 |
| Jul 2, 2025 | 195.02 | 203.05 | 195.02 | 202.45 | - | 4.09% | 100 |
| Jul 1, 2025 | 185.84 | 194.90 | 185.84 | 194.50 | - | 5.14% | 197 |
| Jun 30, 2025 | 184.00 | 186.18 | 184.00 | 185.00 | - | 0.54% | 66 |
| Jun 27, 2025 | 175.64 | 185.06 | 175.64 | 184.00 | - | 3.98% | 65 |
| Jun 26, 2025 | 178.14 | 178.14 | 176.96 | 176.96 | - | -0.18% | 21 |
| Jun 25, 2025 | 180.92 | 180.92 | 177.28 | 177.28 | - | -1.87% | 16 |
| Jun 24, 2025 | 178.82 | 182.70 | 178.82 | 180.66 | - | 2.47% | 56 |
| Jun 23, 2025 | 178.30 | 178.30 | 173.98 | 176.30 | - | -2.42% | 34 |
| Jun 20, 2025 | 177.90 | 180.68 | 177.90 | 180.68 | - | 3.17% | 10 |
| Jun 19, 2025 | 180.00 | 180.00 | 174.44 | 175.12 | - | -2.69% | 27 |
| Jun 18, 2025 | 185.92 | 185.92 | 179.60 | 179.96 | - | -2.88% | 112 |
| Jun 17, 2025 | 192.10 | 195.50 | 183.74 | 185.30 | - | -4.65% | 731 |
| Jun 16, 2025 | 181.10 | 195.82 | 181.10 | 194.34 | - | 13.19% | 579 |
| Jun 13, 2025 | 171.70 | 171.70 | 171.70 | 171.70 | - | -2.45% | 30 |
| Jun 12, 2025 | 178.32 | 178.32 | 174.82 | 176.02 | - | -3.03% | 30 |
| Jun 11, 2025 | 181.72 | 181.72 | 181.52 | 181.52 | - | -0.26% | 6 |
| Jun 10, 2025 | 178.04 | 182.00 | 178.04 | 182.00 | - | 2.25% | 132 |
| Jun 9, 2025 | 173.10 | 178.00 | 173.10 | 178.00 | - | 2.52% | 2 |
| Jun 6, 2025 | 175.00 | 175.00 | 173.62 | 173.62 | - | -0.79% | 10 |
| Jun 5, 2025 | 175.30 | 178.00 | 174.92 | 175.00 | - | 0.30% | 116 |
| Jun 4, 2025 | 171.60 | 174.48 | 171.60 | 174.48 | - | 2.01% | 10 |
| Jun 3, 2025 | 171.00 | 171.04 | 171.00 | 171.04 | - | -0.90% | 15 |
| Jun 2, 2025 | 172.60 | 172.60 | 172.60 | 172.60 | - | -0.78% | 30 |
| May 30, 2025 | 173.96 | 173.96 | 173.96 | 173.96 | - | 0.31% | 42 |
| May 29, 2025 | 177.10 | 177.10 | 173.42 | 173.42 | - | -0.37% | 42 |
| May 28, 2025 | 175.22 | 175.22 | 174.06 | 174.06 | - | -0.34% | 30 |
| May 27, 2025 | 174.66 | 174.66 | 174.66 | 174.66 | - | -0.40% | 6 |
| May 26, 2025 | 174.00 | 175.36 | 174.00 | 175.36 | - | 1.13% | 53 |