Ryman Healthcare Limited (FRA:RH7)
Germany · Delayed Price · Currency is EUR 1.241
-0.009 (-0.72%)
Last updated: Aug 1, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | -0.72% | - |
| Jul 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 0.97% | - |
| Jul 30, 2025 | 1.24 | 1.28 | 1.24 | 1.24 | - | 1.14% | 7,544 |
| Jul 29, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | - | -4.38% | 3,000 |
| Jul 28, 2025 | 1.23 | 1.28 | 1.22 | 1.28 | - | 2.65% | 7,180 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 0.56% | 2,850 |
| Jul 24, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | - | 0.65% | - |
| Jul 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | -0.88% | 2,850 |
| Jul 22, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | - | -6.05% | 2,850 |
| Jul 21, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | - | 2.96% | 4,000 |
| Jul 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 0.78% | 3,764 |
| Jul 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | 0.16% | 3,764 |
| Jul 16, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | - | 1.11% | 3,764 |
| Jul 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | -3.15% | 3,764 |
| Jul 14, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | - | 5.61% | 3,764 |
| Jul 11, 2025 | 1.15 | 1.23 | 1.15 | 1.23 | - | 4.32% | 500 |
| Jul 10, 2025 | 1.18 | 1.21 | 1.18 | 1.18 | - | -3.28% | 1,250 |
| Jul 9, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | - | 4.10% | 24,445 |
| Jul 8, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | - | -2.41% | 5,000 |
| Jul 7, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | - | 3.27% | 28,696 |
| Jul 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -0.34% | 10,900 |
| Jul 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 6.09% | 10,900 |
| Jul 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -3.51% | - |
| Jul 1, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | - | 1.69% | - |
| Jun 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1.82% | - |
| Jun 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | 0.09% | 10,900 |
| Jun 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -0.09% | 11,829 |
| Jun 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | 0.64% | 1,220 |
| Jun 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | 0.18% | 8,930 |
| Jun 23, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | -3.11% | - |
| Jun 20, 2025 | 1.14 | 1.19 | 1.13 | 1.13 | - | -0.09% | 8,930 |
| Jun 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | -1.91% | 200 |
| Jun 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | 3.60% | - |
| Jun 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | -1.07% | 2,000 |
| Jun 16, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | 2.84% | - |
| Jun 13, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | -1.00% | 2,000 |
| Jun 12, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | - | -3.50% | 13,380 |
| Jun 11, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | - | 2.70% | - |
| Jun 10, 2025 | 1.20 | 1.20 | 1.11 | 1.11 | - | -3.05% | 1,000 |
| Jun 9, 2025 | 1.15 | 1.22 | 1.15 | 1.15 | - | -0.86% | 1,700 |
| Jun 6, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 3.86% | 905 |
| Jun 5, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | - | 2.20% | 905 |
| Jun 4, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | - | 4.31% | 12,035 |
| Jun 3, 2025 | 1.04 | 1.12 | 1.04 | 1.05 | - | -2.15% | 947 |
| Jun 2, 2025 | 1.07 | 1.13 | 1.07 | 1.07 | - | -0.28% | 1,466 |
| May 30, 2025 | 1.07 | 1.13 | 1.07 | 1.07 | - | -10.75% | 12,672 |
| May 29, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | - | -6.25% | 1,500 |
| May 28, 2025 | 1.30 | 1.30 | 1.23 | 1.28 | - | 0.79% | 7,554 |
| May 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | 0.55% | - |
| May 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1.04% | 160 |