Net-Digital AG (FRA:VRL)
Germany · Delayed Price · Currency is EUR 13.00
+0.60 (4.84%)
Last updated: Aug 1, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.30 | 12.90 | 12.30 | 12.90 | - | 4.03% | 1,169 |
| Jul 31, 2025 | 11.50 | 12.70 | 11.50 | 12.40 | - | 4.20% | 6,310 |
| Jul 30, 2025 | 12.00 | 12.90 | 11.60 | 11.90 | - | -4.03% | 6,375 |
| Jul 29, 2025 | 12.00 | 13.00 | 11.10 | 12.40 | - | 10.71% | 17,801 |
| Jul 28, 2025 | 7.90 | 11.20 | 7.80 | 11.20 | - | 43.59% | 33,166 |
| Jul 25, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | - | 1.30% | 100 |
| Jul 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | -5.52% | 2,188 |
| Jul 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | - | - | 4,467 |
| Jul 22, 2025 | 8.25 | 8.30 | 8.00 | 8.15 | - | -1.21% | 1,687 |
| Jul 21, 2025 | 8.10 | 8.25 | 8.00 | 8.25 | - | 0.61% | 2,333 |
| Jul 18, 2025 | 8.45 | 8.45 | 8.20 | 8.20 | - | -2.38% | 649 |
| Jul 17, 2025 | 8.50 | 8.55 | 8.20 | 8.40 | - | -2.89% | 1,955 |
| Jul 16, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | - | - | 730 |
| Jul 15, 2025 | 8.70 | 8.70 | 8.50 | 8.65 | - | 0.58% | 2,119 |
| Jul 14, 2025 | 8.55 | 8.65 | 8.20 | 8.60 | - | 2.38% | 2,250 |
| Jul 11, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | - | 1.20% | 579 |
| Jul 10, 2025 | 8.85 | 8.85 | 8.20 | 8.30 | - | -5.68% | 6,322 |
| Jul 9, 2025 | 8.10 | 8.80 | 7.70 | 8.80 | - | 7.98% | 13,884 |
| Jul 8, 2025 | 8.70 | 8.70 | 8.15 | 8.15 | - | -5.23% | 2,239 |
| Jul 7, 2025 | 8.75 | 8.75 | 8.60 | 8.60 | - | -0.58% | 250 |
| Jul 4, 2025 | 9.30 | 9.30 | 8.60 | 8.65 | - | -6.99% | 6,553 |
| Jul 3, 2025 | 8.80 | 10.10 | 8.75 | 9.30 | - | 6.90% | 19,325 |
| Jul 2, 2025 | 7.50 | 8.70 | 7.50 | 8.70 | - | 19.18% | 1,276 |
| Jul 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | - | 2,235 |
| Jun 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | - | 2,943 |
| Jun 27, 2025 | 6.55 | 7.85 | 6.55 | 7.30 | - | 9.77% | 11,758 |
| Jun 26, 2025 | 6.25 | 6.90 | 6.20 | 6.65 | - | 8.13% | 13,092 |
| Jun 25, 2025 | 5.90 | 6.25 | 5.90 | 6.15 | - | 2.50% | 5,533 |
| Jun 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 0.84% | 125 |
| Jun 23, 2025 | 5.80 | 6.00 | 5.80 | 5.95 | - | - | 125 |
| Jun 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1.71% | 863 |
| Jun 19, 2025 | 5.80 | 6.00 | 5.80 | 5.85 | - | 2.63% | 3,571 |
| Jun 18, 2025 | 5.70 | 5.70 | 5.60 | 5.70 | - | -1.72% | 963 |
| Jun 17, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | - | - | 2 |
| Jun 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | - | 136 |
| Jun 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | - | 136 |
| Jun 12, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | - | - | 136 |
| Jun 11, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | - | - | 100 |
| Jun 10, 2025 | 5.70 | 5.90 | 5.70 | 5.80 | - | -0.85% | 109 |
| Jun 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | 564 |
| Jun 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | 5,154 |
| Jun 5, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | 1,928 |
| Jun 4, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | - | -4.88% | 4,183 |
| Jun 3, 2025 | 6.25 | 6.50 | 6.05 | 6.15 | - | - | 6,198 |
| Jun 2, 2025 | 6.25 | 6.30 | 5.95 | 6.15 | - | - | 7,136 |
| May 30, 2025 | 5.75 | 6.55 | 5.70 | 6.15 | - | 6.03% | 10,504 |
| May 29, 2025 | 5.85 | 6.00 | 5.80 | 5.80 | - | - | 3,211 |
| May 28, 2025 | 5.55 | 6.30 | 5.35 | 5.80 | - | 5.45% | 21,090 |
| May 27, 2025 | 4.78 | 6.00 | 4.78 | 5.50 | - | 15.55% | 26,803 |
| May 26, 2025 | 4.70 | 4.76 | 4.68 | 4.76 | - | -1.24% | 528 |