Platzer Fastigheter Holding AB (publ) (FRA:V8E)
Germany · Delayed Price · Currency is EUR 6.12
+0.01 (0.16%)
Last updated: Jul 31, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | -0.33% | - |
| Jul 31, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | - | 0.16% | - |
| Jul 30, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | - | -1.61% | - |
| Jul 29, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | - | -1.43% | - |
| Jul 28, 2025 | 6.32 | 6.32 | 6.30 | 6.30 | - | -0.32% | - |
| Jul 25, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | - | -0.63% | - |
| Jul 24, 2025 | 6.29 | 6.36 | 6.29 | 6.36 | - | 1.11% | - |
| Jul 23, 2025 | 6.30 | 6.40 | 6.29 | 6.29 | - | -0.16% | - |
| Jul 22, 2025 | 6.27 | 6.32 | 6.26 | 6.30 | - | 0.48% | - |
| Jul 21, 2025 | 6.15 | 6.27 | 6.15 | 6.27 | - | 1.95% | - |
| Jul 18, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | - | -0.81% | - |
| Jul 17, 2025 | 6.19 | 6.20 | 6.19 | 6.20 | - | - | - |
| Jul 16, 2025 | 6.26 | 6.26 | 6.20 | 6.20 | - | -0.96% | - |
| Jul 15, 2025 | 6.28 | 6.28 | 6.26 | 6.26 | - | -0.48% | - |
| Jul 14, 2025 | 6.33 | 6.34 | 6.29 | 6.29 | - | -1.56% | - |
| Jul 11, 2025 | 6.47 | 6.47 | 6.39 | 6.39 | - | -0.47% | - |
| Jul 10, 2025 | 6.38 | 6.43 | 6.38 | 6.42 | - | 0.63% | - |
| Jul 9, 2025 | 6.41 | 6.41 | 6.38 | 6.38 | - | -0.47% | - |
| Jul 8, 2025 | 6.49 | 6.49 | 6.41 | 6.41 | - | -1.38% | - |
| Jul 7, 2025 | 6.85 | 6.85 | 6.50 | 6.50 | - | -7.80% | - |
| Jul 4, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | -1.26% | - |
| Jul 3, 2025 | 7.04 | 7.14 | 7.04 | 7.14 | - | 1.42% | - |
| Jul 2, 2025 | 7.08 | 7.08 | 7.04 | 7.04 | - | -0.56% | - |
| Jul 1, 2025 | 7.01 | 7.20 | 7.01 | 7.08 | - | -0.42% | - |
| Jun 30, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | - | - | - |
| Jun 27, 2025 | 7.10 | 7.13 | 7.10 | 7.11 | - | -0.14% | - |
| Jun 26, 2025 | 7.00 | 7.19 | 7.00 | 7.12 | - | 1.86% | - |
| Jun 25, 2025 | 6.93 | 6.99 | 6.93 | 6.99 | - | 0.87% | - |
| Jun 24, 2025 | 6.92 | 6.99 | 6.92 | 6.93 | - | 0.43% | - |
| Jun 23, 2025 | 6.99 | 6.99 | 6.90 | 6.90 | - | -1.43% | - |
| Jun 20, 2025 | 7.04 | 7.04 | 7.00 | 7.00 | - | -0.57% | - |
| Jun 19, 2025 | 7.07 | 7.12 | 6.99 | 7.04 | - | -0.56% | - |
| Jun 18, 2025 | 6.99 | 7.08 | 6.99 | 7.08 | - | 1.00% | - |
| Jun 17, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | - | - | - |
| Jun 16, 2025 | 6.71 | 7.01 | 6.71 | 7.01 | - | 4.32% | - |
| Jun 13, 2025 | 6.80 | 6.83 | 6.72 | 6.72 | - | -1.47% | - |
| Jun 12, 2025 | 6.90 | 6.93 | 6.82 | 6.82 | - | -1.02% | - |
| Jun 11, 2025 | 6.79 | 7.09 | 6.79 | 6.89 | - | 1.47% | - |
| Jun 10, 2025 | 6.72 | 6.81 | 6.72 | 6.79 | - | 0.59% | - |
| Jun 9, 2025 | 6.55 | 6.75 | 6.55 | 6.75 | - | 2.90% | - |
| Jun 6, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | - | -0.15% | - |
| Jun 5, 2025 | 6.63 | 6.63 | 6.57 | 6.57 | - | -1.35% | - |
| Jun 4, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | - | -1.91% | - |
| Jun 3, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | - | - | - |
| Jun 2, 2025 | 6.82 | 6.88 | 6.79 | 6.79 | - | 0.44% | - |
| May 30, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | - | 0.15% | - |
| May 29, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | - | - |
| May 28, 2025 | 6.79 | 6.79 | 6.75 | 6.75 | - | -0.74% | - |
| May 27, 2025 | 6.86 | 6.86 | 6.80 | 6.80 | - | -1.02% | - |
| May 26, 2025 | 6.72 | 6.87 | 6.72 | 6.87 | - | 2.08% | - |