SCOR SE (FRA:SDRC)
Germany · Delayed Price · Currency is EUR 29.96
+0.04 (0.13%)
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 | 28.52 | 28.52 | 28.52 | 28.52 | - | 2.66% | - |
| Jul 31, 2025 | 29.52 | 29.52 | 27.78 | 27.78 | - | -5.77% | 495 |
| Jul 30, 2025 | 30.32 | 30.32 | 29.48 | 29.48 | - | -1.60% | 368 |
| Jul 29, 2025 | 30.54 | 30.54 | 29.96 | 29.96 | - | 0.13% | 1,200 |
| Jul 28, 2025 | 30.58 | 30.58 | 29.92 | 29.92 | - | -0.13% | 810 |
| Jul 25, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | - | -0.40% | 285 |
| Jul 24, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | - | -1.38% | - |
| Jul 23, 2025 | 29.72 | 30.50 | 29.72 | 30.50 | - | 2.90% | 285 |
| Jul 22, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | - | - | - |
| Jul 21, 2025 | 29.00 | 29.88 | 29.00 | 29.64 | - | 2.21% | 568 |
| Jul 18, 2025 | 29.04 | 29.04 | 29.00 | 29.00 | - | 0.14% | 100 |
| Jul 17, 2025 | 28.90 | 28.96 | 28.84 | 28.96 | - | 2.12% | 600 |
| Jul 16, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | - | -0.49% | 2,077 |
| Jul 15, 2025 | 28.82 | 28.82 | 28.50 | 28.50 | - | 0.07% | 2,077 |
| Jul 14, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | - | -0.97% | 350 |
| Jul 11, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | - | -0.48% | 200 |
| Jul 10, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | - | 0.98% | 200 |
| Jul 9, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | - | 1.92% | - |
| Jul 8, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | - | 1.59% | 200 |
| Jul 7, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | - | 0.51% | 200 |
| Jul 4, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | - | 0.15% | 200 |
| Jul 3, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | - | - | - |
| Jul 2, 2025 | 27.92 | 27.92 | 27.46 | 27.46 | - | -1.65% | 200 |
| Jul 1, 2025 | 28.08 | 28.08 | 27.92 | 27.92 | - | -0.50% | 150 |
| Jun 30, 2025 | 28.14 | 28.14 | 28.06 | 28.06 | - | 1.45% | 150 |
| Jun 27, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | - | 0.51% | 504 |
| Jun 26, 2025 | 27.88 | 27.88 | 27.52 | 27.52 | - | -1.22% | 504 |
| Jun 25, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | - | -2.66% | 100 |
| Jun 24, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | - | 1.27% | - |
| Jun 23, 2025 | 28.44 | 28.44 | 28.26 | 28.26 | - | 0.50% | 100 |
| Jun 20, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | - | 0.36% | 1,000 |
| Jun 19, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | - | 0.36% | 1,000 |
| Jun 18, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | - | -1.48% | - |
| Jun 17, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | - | 0.64% | 1,000 |
| Jun 16, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | - | 1.15% | - |
| Jun 13, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | - | -0.78% | - |
| Jun 12, 2025 | 28.46 | 28.46 | 28.06 | 28.06 | - | -1.61% | 1,000 |
| Jun 11, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | - | 0.07% | - |
| Jun 10, 2025 | 28.96 | 28.96 | 28.50 | 28.50 | - | -1.45% | 323 |
| Jun 9, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | - | 0.35% | - |
| Jun 6, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | - | -0.35% | 350 |
| Jun 5, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | - | -0.69% | 350 |
| Jun 4, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | - | 0.48% | - |
| Jun 3, 2025 | 29.02 | 29.02 | 28.98 | 28.98 | - | 0.62% | 350 |
| Jun 2, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | 0.42% | 1,000 |
| May 30, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | - | -0.83% | 1,000 |
| May 29, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | - | 0.56% | 1,000 |
| May 28, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | - | -0.42% | - |
| May 27, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | - | 0.14% | - |
| May 26, 2025 | 28.90 | 28.90 | 28.84 | 28.84 | - | 0.63% | 1,000 |