TotalEnergies SE (FRA:TOTB)
Germany · Delayed Price · Currency is EUR 52.02
-0.26 (-0.50%)
At close: Jul 31, 2025, 10:00 PM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 52.06 | 52.09 | 51.04 | 51.11 | - | -1.75% | 19,809 |
| Jul 31, 2025 | 52.32 | 52.54 | 51.89 | 52.02 | - | -0.50% | 50,508 |
| Jul 30, 2025 | 53.03 | 53.10 | 52.28 | 52.28 | - | -0.59% | 22,904 |
| Jul 29, 2025 | 52.54 | 53.04 | 52.37 | 52.59 | - | 0.38% | 10,396 |
| Jul 28, 2025 | 52.04 | 52.53 | 51.80 | 52.39 | - | 2.05% | 47,580 |
| Jul 25, 2025 | 51.46 | 51.46 | 50.70 | 51.34 | - | -0.25% | 44,227 |
| Jul 24, 2025 | 52.46 | 52.86 | 51.00 | 51.47 | - | -3.54% | 54,738 |
| Jul 23, 2025 | 53.77 | 53.80 | 53.16 | 53.36 | - | 1.04% | 14,441 |
| Jul 22, 2025 | 52.77 | 52.95 | 52.70 | 52.81 | - | -0.09% | 10,302 |
| Jul 21, 2025 | 53.02 | 53.15 | 52.63 | 52.86 | - | -0.56% | 10,375 |
| Jul 18, 2025 | 53.45 | 53.62 | 53.14 | 53.16 | - | 0.26% | 13,917 |
| Jul 17, 2025 | 53.04 | 53.11 | 52.69 | 53.02 | - | -0.88% | 11,887 |
| Jul 16, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | - | - | 10,580 |
| Jul 15, 2025 | 53.40 | 53.74 | 53.22 | 53.49 | - | 0.21% | 9,172 |
| Jul 14, 2025 | 53.91 | 54.28 | 53.34 | 53.38 | - | -0.95% | 8,886 |
| Jul 11, 2025 | 53.72 | 54.00 | 53.47 | 53.89 | - | 0.84% | 8,973 |
| Jul 10, 2025 | 53.67 | 53.71 | 52.94 | 53.44 | - | 0.23% | 8,649 |
| Jul 9, 2025 | 53.42 | 53.61 | 53.28 | 53.32 | - | 0.89% | 21,886 |
| Jul 8, 2025 | 51.77 | 52.86 | 51.76 | 52.85 | - | 2.03% | 9,962 |
| Jul 7, 2025 | 52.52 | 52.52 | 51.80 | 51.80 | - | -2.39% | 20,432 |
| Jul 4, 2025 | 53.10 | 53.19 | 52.93 | 53.07 | - | -0.77% | 8,076 |
| Jul 3, 2025 | 53.61 | 53.69 | 53.24 | 53.48 | - | 0.06% | 8,046 |
| Jul 2, 2025 | 52.73 | 53.79 | 52.72 | 53.45 | - | 1.79% | 12,628 |
| Jul 1, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | - | - | 11,198 |
| Jun 30, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | - | - | 17,432 |
| Jun 27, 2025 | 52.69 | 52.78 | 52.39 | 52.51 | - | 0.02% | 17,669 |
| Jun 26, 2025 | 52.64 | 52.64 | 51.98 | 52.50 | - | 0.38% | 14,153 |
| Jun 25, 2025 | 52.51 | 52.67 | 52.25 | 52.30 | - | -0.42% | 28,042 |
| Jun 24, 2025 | 52.27 | 53.04 | 51.89 | 52.52 | - | -3.28% | 38,956 |
| Jun 23, 2025 | 54.99 | 55.12 | 54.30 | 54.30 | - | -0.55% | 19,359 |
| Jun 20, 2025 | 54.20 | 54.89 | 54.20 | 54.60 | - | -0.55% | 16,722 |
| Jun 19, 2025 | 54.78 | 55.14 | 54.60 | 54.90 | - | 0.57% | 7,231 |
| Jun 18, 2025 | 55.59 | 55.59 | 54.49 | 54.59 | - | -1.66% | 20,155 |
| Jun 17, 2025 | 54.71 | 55.67 | 54.69 | 55.51 | - | 1.78% | 31,205 |
| Jun 16, 2025 | 55.21 | 55.36 | 54.35 | 54.54 | - | -0.35% | 17,749 |
| Jun 13, 2025 | 55.94 | 56.09 | 54.47 | 54.73 | - | - | 55,944 |
| Jun 12, 2025 | 54.37 | 54.80 | 54.26 | 54.73 | - | 2.22% | 37,677 |
| Jun 11, 2025 | 53.44 | 53.87 | 53.36 | 53.54 | - | - | 29,646 |
| Jun 10, 2025 | 52.95 | 53.54 | 52.70 | 53.54 | - | 2.39% | 10,982 |
| Jun 9, 2025 | 52.36 | 52.39 | 51.96 | 52.29 | - | 0.08% | 9,178 |
| Jun 6, 2025 | 52.26 | 52.29 | 51.88 | 52.25 | - | 0.79% | 18,690 |
| Jun 5, 2025 | 52.13 | 52.39 | 51.79 | 51.84 | - | -0.67% | 21,364 |
| Jun 4, 2025 | 53.20 | 53.22 | 52.19 | 52.19 | - | -1.60% | 19,614 |
| Jun 3, 2025 | 52.80 | 53.10 | 52.40 | 53.04 | - | 0.80% | 14,699 |
| Jun 2, 2025 | 51.98 | 52.96 | 51.93 | 52.62 | - | 1.88% | 49,352 |
| May 30, 2025 | 51.91 | 52.16 | 51.50 | 51.65 | - | 0.53% | 38,245 |
| May 29, 2025 | 52.00 | 52.21 | 51.38 | 51.38 | - | -0.54% | 23,053 |
| May 28, 2025 | 51.87 | 51.94 | 51.59 | 51.66 | - | 0.17% | 13,859 |
| May 27, 2025 | 51.60 | 52.01 | 51.50 | 51.57 | - | -0.50% | 18,271 |
| May 26, 2025 | 51.50 | 51.83 | 51.37 | 51.83 | - | 1.71% | 16,582 |