Samsung Electronics Co., Ltd. (FRA:SSUN)
Germany · Delayed Price · Currency is EUR 826.00
-69.00 (-7.71%)
Aug 1, 2025, 10:23 PM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 875.00 | 876.00 | 826.00 | 835.00 | 835.00 | -6.70% | 461 |
| Jul 31, 2025 | 900.00 | 909.00 | 871.00 | 895.00 | 895.00 | -2.72% | 1,040 |
| Jul 30, 2025 | 918.00 | 932.00 | 904.00 | 920.00 | 920.00 | 2.45% | 421 |
| Jul 29, 2025 | 877.00 | 898.00 | 877.00 | 898.00 | 898.00 | 2.63% | 499 |
| Jul 28, 2025 | 861.00 | 890.00 | 861.00 | 875.00 | 875.00 | 3.80% | 514 |
| Jul 25, 2025 | 835.00 | 843.00 | 830.00 | 843.00 | 843.00 | 0.60% | 50 |
| Jul 24, 2025 | 843.00 | 849.00 | 837.00 | 838.00 | 838.00 | -1.18% | 262 |
| Jul 23, 2025 | 840.00 | 861.00 | 840.00 | 848.00 | 848.00 | 1.19% | 122 |
| Jul 22, 2025 | 828.00 | 842.00 | 828.00 | 838.00 | 838.00 | -3.46% | 114 |
| Jul 21, 2025 | 837.00 | 869.00 | 837.00 | 868.00 | 868.00 | 4.08% | 433 |
| Jul 18, 2025 | 840.00 | 847.00 | 829.00 | 834.00 | 834.00 | -1.30% | 108 |
| Jul 17, 2025 | 835.00 | 851.00 | 821.00 | 845.00 | 845.00 | 1.81% | 610 |
| Jul 16, 2025 | 826.00 | 837.00 | 812.00 | 830.00 | 830.00 | 1.72% | 185 |
| Jul 15, 2025 | 804.00 | 821.00 | 804.00 | 816.00 | 816.00 | 2.00% | 121 |
| Jul 14, 2025 | 810.00 | 810.00 | 799.00 | 800.00 | 800.00 | -0.50% | 66 |
| Jul 11, 2025 | 802.00 | 809.00 | 799.00 | 804.00 | 804.00 | 1.13% | 162 |
| Jul 10, 2025 | 788.00 | 799.00 | 779.00 | 795.00 | 795.00 | 2.58% | 1,283 |
| Jul 9, 2025 | 781.00 | 789.00 | 775.00 | 775.00 | 775.00 | - | 177 |
| Jul 8, 2025 | 791.00 | 799.00 | 772.00 | 775.00 | 775.00 | -2.02% | 336 |
| Jul 7, 2025 | 795.00 | 807.00 | 786.00 | 791.00 | 791.00 | -3.18% | 189 |
| Jul 4, 2025 | 804.00 | 825.00 | 804.00 | 817.00 | 817.00 | 0.62% | 79 |
| Jul 3, 2025 | 805.00 | 826.00 | 803.00 | 812.00 | 812.00 | 3.31% | 287 |
| Jul 2, 2025 | 779.00 | 792.00 | 779.00 | 786.00 | 786.00 | 1.95% | 139 |
| Jul 1, 2025 | 790.00 | 792.00 | 771.00 | 771.00 | 771.00 | -3.50% | 153 |
| Jun 30, 2025 | 774.00 | 799.00 | 774.00 | 799.00 | 799.00 | 1.65% | 71 |
| Jun 27, 2025 | 790.00 | 799.00 | 786.00 | 786.00 | 786.00 | -1.26% | 148 |
| Jun 26, 2025 | 789.00 | 799.00 | 783.00 | 796.00 | 790.79 | 2.18% | 123 |
| Jun 25, 2025 | 790.00 | 801.00 | 779.00 | 779.00 | 773.90 | -0.38% | 649 |
| Jun 24, 2025 | 780.00 | 798.00 | 770.00 | 782.00 | 776.88 | 5.53% | 183 |
| Jun 23, 2025 | 743.00 | 757.00 | 735.00 | 741.00 | 736.15 | -2.50% | 96 |
| Jun 20, 2025 | 762.00 | 777.00 | 756.00 | 760.00 | 755.02 | 1.20% | 54 |
| Jun 19, 2025 | 761.00 | 774.00 | 751.00 | 751.00 | 746.08 | -3.72% | 74 |
| Jun 18, 2025 | 767.00 | 786.00 | 767.00 | 780.00 | 774.89 | 3.04% | 132 |
| Jun 17, 2025 | 765.00 | 775.00 | 756.00 | 757.00 | 752.04 | 1.88% | 215 |
| Jun 16, 2025 | 751.00 | 752.00 | 738.00 | 743.00 | 738.13 | -1.59% | 169 |
| Jun 13, 2025 | 759.00 | 760.00 | 747.00 | 755.00 | 750.05 | -2.33% | 134 |
| Jun 12, 2025 | 775.00 | 786.00 | 770.00 | 773.00 | 767.94 | 0.13% | 131 |
| Jun 11, 2025 | 777.00 | 792.00 | 772.00 | 772.00 | 766.94 | 0.26% | 144 |
| Jun 10, 2025 | 775.00 | 786.00 | 766.00 | 770.00 | 764.96 | -3.87% | 118 |
| Jun 9, 2025 | 790.00 | 802.00 | 784.00 | 801.00 | 795.75 | 1.39% | 254 |
| Jun 6, 2025 | 778.00 | 791.00 | 778.00 | 790.00 | 784.83 | 2.86% | 118 |
| Jun 5, 2025 | 769.00 | 790.00 | 768.00 | 768.00 | 762.97 | 0.39% | 270 |
| Jun 4, 2025 | 746.00 | 767.00 | 746.00 | 765.00 | 759.99 | 4.22% | 232 |
| Jun 3, 2025 | 738.00 | 751.00 | 734.00 | 734.00 | 729.19 | 0.55% | 71 |
| Jun 2, 2025 | 735.00 | 743.00 | 726.00 | 730.00 | 725.22 | 2.24% | 218 |
| May 30, 2025 | 735.00 | 740.00 | 714.00 | 714.00 | 709.32 | -4.80% | 58 |
| May 29, 2025 | 753.00 | 753.00 | 730.00 | 750.00 | 745.09 | -0.40% | 115 |
| May 28, 2025 | 727.00 | 753.00 | 727.00 | 753.00 | 748.07 | 5.76% | 172 |
| May 27, 2025 | 716.00 | 721.00 | 708.00 | 712.00 | 707.34 | -0.97% | 154 |
| May 26, 2025 | 712.00 | 725.00 | 712.00 | 719.00 | 714.29 | -0.42% | 249 |