Silvercorp Metals Inc. (FRA:S9Y)
Germany · Delayed Price · Currency is EUR 3.992
-0.008 (-0.20%)
Last updated: Jul 30, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | -0.42% | - |
| Jul 31, 2025 | 3.83 | 3.91 | 3.80 | 3.80 | - | -3.75% | 2,850 |
| Jul 30, 2025 | 3.99 | 3.99 | 3.95 | 3.95 | - | -1.30% | 600 |
| Jul 29, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | - | 0.70% | 6,500 |
| Jul 28, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | - | -1.14% | 3,100 |
| Jul 25, 2025 | 4.02 | 4.02 | 4.00 | 4.02 | - | -1.42% | 3,100 |
| Jul 24, 2025 | 4.08 | 4.08 | 4.05 | 4.08 | - | -0.83% | 1,170 |
| Jul 23, 2025 | 4.05 | 4.11 | 4.05 | 4.11 | - | 2.80% | 1,650 |
| Jul 22, 2025 | 3.91 | 4.00 | 3.91 | 4.00 | - | 0.76% | 1,600 |
| Jul 21, 2025 | 3.88 | 3.99 | 3.87 | 3.97 | - | 1.12% | 9,150 |
| Jul 18, 2025 | 3.94 | 4.01 | 3.92 | 3.92 | - | -3.11% | 2,249 |
| Jul 17, 2025 | 4.02 | 4.13 | 4.02 | 4.05 | - | -0.83% | 1,950 |
| Jul 16, 2025 | 4.33 | 4.44 | 4.08 | 4.08 | - | -6.72% | 10,460 |
| Jul 15, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | - | -0.05% | 1,700 |
| Jul 14, 2025 | 4.44 | 4.50 | 4.38 | 4.38 | - | -0.36% | 6,355 |
| Jul 11, 2025 | 4.08 | 4.40 | 4.08 | 4.40 | - | 9.46% | 3,700 |
| Jul 10, 2025 | 3.93 | 4.02 | 3.93 | 4.02 | - | 3.51% | 290 |
| Jul 9, 2025 | 3.94 | 3.94 | 3.88 | 3.88 | - | -0.51% | 1,300 |
| Jul 8, 2025 | 4.10 | 4.20 | 3.90 | 3.90 | - | -4.04% | 9,680 |
| Jul 7, 2025 | 3.94 | 4.06 | 3.90 | 4.06 | - | 2.73% | 5,812 |
| Jul 4, 2025 | 3.91 | 3.96 | 3.91 | 3.96 | - | -0.05% | 1,000 |
| Jul 3, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | - | 2.27% | 506 |
| Jul 2, 2025 | 3.74 | 3.87 | 3.74 | 3.87 | - | -0.92% | 11,000 |
| Jul 1, 2025 | 3.56 | 3.91 | 3.56 | 3.91 | - | 12.37% | 20,400 |
| Jun 30, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | -2.47% | - |
| Jun 27, 2025 | 3.57 | 3.58 | 3.56 | 3.56 | - | -1.16% | 1,180 |
| Jun 26, 2025 | 3.48 | 3.61 | 3.48 | 3.61 | - | 4.22% | 1,527 |
| Jun 25, 2025 | 3.46 | 3.51 | 3.46 | 3.46 | - | -1.59% | 22,880 |
| Jun 24, 2025 | 3.49 | 3.52 | 3.49 | 3.52 | - | -1.51% | 5,044 |
| Jun 23, 2025 | 3.53 | 3.59 | 3.53 | 3.57 | - | -3.04% | 6,072 |
| Jun 20, 2025 | 3.68 | 3.68 | 3.65 | 3.68 | - | -0.70% | 5,229 |
| Jun 19, 2025 | 3.72 | 3.72 | 3.71 | 3.71 | - | -1.17% | 26 |
| Jun 18, 2025 | 3.90 | 3.92 | 3.75 | 3.75 | - | -4.04% | 23,685 |
| Jun 17, 2025 | 3.76 | 3.91 | 3.76 | 3.91 | - | 2.62% | 31,345 |
| Jun 16, 2025 | 3.70 | 3.81 | 3.70 | 3.81 | - | 2.53% | 1,912 |
| Jun 13, 2025 | 3.60 | 3.72 | 3.60 | 3.72 | - | 1.92% | 7,300 |
| Jun 12, 2025 | 3.64 | 3.65 | 3.64 | 3.65 | - | -1.46% | 3,000 |
| Jun 11, 2025 | 3.70 | 3.76 | 3.69 | 3.70 | - | -1.33% | 3,940 |
| Jun 10, 2025 | 3.80 | 3.86 | 3.75 | 3.75 | - | -3.15% | 953 |
| Jun 9, 2025 | 3.66 | 3.87 | 3.66 | 3.87 | - | 2.49% | 4,162 |
| Jun 6, 2025 | 3.84 | 3.85 | 3.78 | 3.78 | - | -1.05% | 1,380 |
| Jun 5, 2025 | 3.65 | 3.85 | 3.65 | 3.82 | - | 6.35% | 700 |
| Jun 4, 2025 | 3.69 | 3.69 | 3.58 | 3.59 | - | -0.77% | 18,270 |
| Jun 3, 2025 | 3.57 | 3.62 | 3.57 | 3.62 | - | 6.73% | 876 |
| Jun 2, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | - | 0.36% | 2,300 |
| May 30, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | - | -2.99% | 700 |
| May 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | -1.58% | 600 |
| May 28, 2025 | 3.45 | 3.54 | 3.45 | 3.54 | - | 5.86% | 600 |
| May 27, 2025 | 3.37 | 3.37 | 3.34 | 3.34 | - | 2.70% | 3,000 |
| May 26, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | - | -0.91% | 1,594 |