Swiss Life Holding AG (FRA:SLW)
Germany · Delayed Price · Currency is EUR 916.00
+11.80 (1.31%)
At close: Jul 28, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 888.00 | 895.20 | 888.00 | 895.20 | 895.20 | -1.54% | 2 |
| Jul 31, 2025 | 909.20 | 909.20 | 909.20 | 909.20 | 909.20 | 0.35% | - |
| Jul 30, 2025 | 911.00 | 912.40 | 905.80 | 906.00 | 906.00 | -0.22% | 68 |
| Jul 29, 2025 | 906.00 | 908.00 | 906.00 | 908.00 | 908.00 | -0.87% | 6 |
| Jul 28, 2025 | 916.00 | 916.00 | 916.00 | 916.00 | 916.00 | 1.31% | - |
| Jul 25, 2025 | 900.60 | 904.20 | 900.60 | 904.20 | 904.20 | -0.31% | 10 |
| Jul 24, 2025 | 912.40 | 912.40 | 907.00 | 907.00 | 907.00 | 0.60% | 6 |
| Jul 23, 2025 | 901.60 | 901.60 | 901.60 | 901.60 | 901.60 | 1.55% | - |
| Jul 22, 2025 | 887.80 | 887.80 | 887.80 | 887.80 | 887.80 | -0.34% | - |
| Jul 21, 2025 | 887.20 | 890.80 | 887.20 | 890.80 | 890.80 | 1.14% | 5 |
| Jul 18, 2025 | 880.80 | 880.80 | 880.80 | 880.80 | 880.80 | 0.25% | - |
| Jul 17, 2025 | 893.80 | 893.80 | 878.60 | 878.60 | 878.60 | -0.05% | 12 |
| Jul 16, 2025 | 874.60 | 879.00 | 874.60 | 879.00 | 879.00 | -1.10% | 4 |
| Jul 15, 2025 | 888.80 | 888.80 | 888.80 | 888.80 | 888.80 | 1.53% | - |
| Jul 14, 2025 | 866.00 | 875.40 | 866.00 | 875.40 | 875.40 | 0.92% | 10 |
| Jul 11, 2025 | 867.40 | 867.40 | 867.40 | 867.40 | 867.40 | -0.30% | - |
| Jul 10, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0.02% | - |
| Jul 9, 2025 | 862.20 | 872.60 | 862.20 | 869.80 | 869.80 | 0.88% | 9 |
| Jul 8, 2025 | 864.00 | 864.00 | 862.20 | 862.20 | 862.20 | -0.19% | 15 |
| Jul 7, 2025 | 865.60 | 865.60 | 863.80 | 863.80 | 863.80 | 0.40% | 9 |
| Jul 4, 2025 | 860.80 | 861.40 | 860.40 | 860.40 | 860.40 | -0.44% | 207 |
| Jul 3, 2025 | 856.20 | 864.40 | 856.20 | 864.20 | 864.20 | 0.82% | 28 |
| Jul 2, 2025 | 867.20 | 867.20 | 857.20 | 857.20 | 857.20 | -0.37% | 107 |
| Jul 1, 2025 | 860.40 | 860.40 | 860.40 | 860.40 | 860.40 | 0.19% | - |
| Jun 30, 2025 | 858.80 | 858.80 | 858.80 | 858.80 | 858.80 | 0.37% | - |
| Jun 27, 2025 | 860.00 | 860.00 | 855.60 | 855.60 | 855.60 | -0.16% | 29 |
| Jun 26, 2025 | 855.80 | 857.00 | 855.80 | 857.00 | 857.00 | 0.12% | 4 |
| Jun 25, 2025 | 862.20 | 862.20 | 856.00 | 856.00 | 856.00 | -1.50% | 5 |
| Jun 24, 2025 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | 1.45% | - |
| Jun 23, 2025 | 854.00 | 856.60 | 854.00 | 856.60 | 856.60 | -0.42% | 3 |
| Jun 20, 2025 | 857.60 | 860.20 | 857.60 | 860.20 | 860.20 | 1.75% | 1 |
| Jun 19, 2025 | 845.40 | 845.40 | 845.40 | 845.40 | 845.40 | -1.03% | - |
| Jun 18, 2025 | 848.20 | 854.20 | 848.20 | 854.20 | 854.20 | 0.71% | 7 |
| Jun 17, 2025 | 848.20 | 848.20 | 848.20 | 848.20 | 848.20 | -0.54% | - |
| Jun 16, 2025 | 848.40 | 852.80 | 848.40 | 852.80 | 852.80 | 0.54% | 25 |
| Jun 13, 2025 | 848.20 | 848.20 | 848.20 | 848.20 | 848.20 | -1.10% | - |
| Jun 12, 2025 | 857.60 | 857.60 | 857.60 | 857.60 | 857.60 | -1.20% | - |
| Jun 11, 2025 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | -1.83% | - |
| Jun 10, 2025 | 884.20 | 884.20 | 884.20 | 884.20 | 884.20 | 0.43% | - |
| Jun 9, 2025 | 880.40 | 880.40 | 880.40 | 880.40 | 880.40 | 0.39% | - |
| Jun 6, 2025 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | -0.79% | - |
| Jun 5, 2025 | 880.20 | 884.00 | 880.20 | 884.00 | 884.00 | 0.66% | 8 |
| Jun 4, 2025 | 878.20 | 878.20 | 878.20 | 878.20 | 878.20 | -0.25% | - |
| Jun 3, 2025 | 880.40 | 880.40 | 880.40 | 880.40 | 880.40 | 1.01% | - |
| Jun 2, 2025 | 871.60 | 871.60 | 871.60 | 871.60 | 871.60 | 0.41% | - |
| May 30, 2025 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | -1.30% | - |
| May 29, 2025 | 879.40 | 879.40 | 879.40 | 879.40 | 879.40 | -0.07% | - |
| May 28, 2025 | 882.00 | 882.00 | 880.00 | 880.00 | 880.00 | -0.41% | 2 |
| May 27, 2025 | 883.60 | 883.60 | 883.60 | 883.60 | 883.60 | 0.05% | - |
| May 26, 2025 | 883.20 | 883.20 | 883.20 | 883.20 | 883.20 | 1.47% | - |