Iveco Group N.V. (FRA:R3D)
Germany · Delayed Price · Currency is EUR 18.14
-0.14 (-0.79%)
At close: Jul 31, 2025, 10:00 PM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 18.39 | 18.39 | 17.10 | 18.14 | - | -0.79% | 28,070 |
| Jul 30, 2025 | 19.70 | 20.20 | 18.29 | 18.29 | - | -3.79% | 12,573 |
| Jul 29, 2025 | 18.11 | 19.01 | 18.11 | 19.01 | - | 4.14% | 580 |
| Jul 28, 2025 | 19.29 | 19.29 | 18.25 | 18.25 | - | -2.41% | 189 |
| Jul 25, 2025 | 18.63 | 18.70 | 18.63 | 18.70 | - | -1.50% | 45 |
| Jul 24, 2025 | 19.44 | 19.44 | 18.87 | 18.99 | - | -0.86% | 157 |
| Jul 23, 2025 | 17.71 | 19.16 | 17.71 | 19.15 | - | 5.80% | 2,148 |
| Jul 22, 2025 | 16.44 | 18.10 | 16.44 | 18.10 | - | 7.45% | 570 |
| Jul 21, 2025 | 16.74 | 16.85 | 16.72 | 16.85 | - | 10.42% | 800 |
| Jul 18, 2025 | 15.26 | 15.26 | 15.15 | 15.26 | - | - | 105 |
| Jul 17, 2025 | 15.16 | 15.35 | 15.16 | 15.26 | - | 1.46% | 6,700 |
| Jul 16, 2025 | 15.40 | 15.40 | 15.04 | 15.04 | - | -5.14% | 75 |
| Jul 15, 2025 | 15.74 | 15.85 | 15.63 | 15.85 | - | 3.93% | 1,000 |
| Jul 14, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | - | -1.93% | 55 |
| Jul 11, 2025 | 16.46 | 16.46 | 15.55 | 15.55 | - | -7.99% | 55 |
| Jul 10, 2025 | 17.34 | 17.34 | 16.90 | 16.90 | - | -5.08% | 875 |
| Jul 9, 2025 | 17.38 | 17.81 | 17.38 | 17.81 | - | 3.19% | 425 |
| Jul 8, 2025 | 17.00 | 17.28 | 17.00 | 17.26 | - | 2.92% | 1,460 |
| Jul 7, 2025 | 16.59 | 16.88 | 16.59 | 16.77 | - | 2.13% | 270 |
| Jul 4, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | - | -1.41% | 625 |
| Jul 3, 2025 | 16.62 | 16.65 | 16.52 | 16.65 | - | 0.18% | 625 |
| Jul 2, 2025 | 16.58 | 16.62 | 16.58 | 16.62 | - | 0.94% | 10 |
| Jul 1, 2025 | 16.73 | 16.73 | 16.43 | 16.47 | - | -1.67% | 203 |
| Jun 30, 2025 | 16.42 | 16.75 | 16.42 | 16.75 | - | 6.01% | 70 |
| Jun 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1.35% | 200 |
| Jun 26, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | - | 0.48% | 70 |
| Jun 25, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | - | -0.58% | 200 |
| Jun 24, 2025 | 15.34 | 15.60 | 15.34 | 15.60 | - | 3.45% | 200 |
| Jun 23, 2025 | 15.29 | 15.29 | 15.08 | 15.08 | - | -3.08% | 2,557 |
| Jun 20, 2025 | 15.44 | 15.59 | 15.44 | 15.56 | - | 0.55% | 72 |
| Jun 19, 2025 | 15.52 | 15.52 | 15.48 | 15.48 | - | 0.03% | 100 |
| Jun 18, 2025 | 15.73 | 15.73 | 15.47 | 15.47 | - | -2.67% | 625 |
| Jun 17, 2025 | 15.93 | 15.93 | 15.90 | 15.90 | - | 0.70% | 100 |
| Jun 16, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | - | -1.80% | - |
| Jun 13, 2025 | 16.23 | 16.23 | 16.08 | 16.08 | - | -2.19% | 1 |
| Jun 12, 2025 | 16.50 | 16.50 | 16.44 | 16.44 | - | -2.26% | 740 |
| Jun 11, 2025 | 16.58 | 16.82 | 16.58 | 16.82 | - | 0.78% | 100 |
| Jun 10, 2025 | 16.53 | 16.69 | 16.53 | 16.69 | - | -1.94% | 18 |
| Jun 9, 2025 | 17.23 | 17.23 | 16.94 | 17.02 | - | 0.15% | 18 |
| Jun 6, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | - | -0.70% | 25 |
| Jun 5, 2025 | 17.01 | 17.35 | 17.01 | 17.11 | - | -1.16% | 25 |
| Jun 4, 2025 | 16.79 | 17.31 | 16.79 | 17.31 | - | 2.18% | 340 |
| Jun 3, 2025 | 16.84 | 16.94 | 16.84 | 16.94 | - | -0.24% | 366 |
| Jun 2, 2025 | 17.41 | 17.41 | 16.98 | 16.98 | - | -3.44% | 366 |
| May 30, 2025 | 17.32 | 17.63 | 17.32 | 17.59 | - | -0.51% | 600 |
| May 29, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | - | -0.70% | 950 |
| May 28, 2025 | 17.69 | 17.95 | 17.66 | 17.80 | - | -0.95% | 950 |
| May 27, 2025 | 17.95 | 18.10 | 17.95 | 17.97 | - | 1.13% | 3,007 |
| May 26, 2025 | 17.31 | 18.00 | 17.31 | 17.77 | - | 2.51% | 1,394 |
| May 23, 2025 | 17.25 | 17.50 | 17.12 | 17.34 | - | 0.78% | 2,630 |