Gelsenwasser AG (FRA:WWG)
Germany · Delayed Price · Currency is EUR 595.00
-20.00 (-3.25%)
At close: Aug 1, 2025, 10:00 PM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | - | -3.25% | 3 |
| Jul 31, 2025 | 595.00 | 615.00 | 595.00 | 615.00 | - | 2.50% | 1 |
| Jul 30, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | - | - | 3 |
| Jul 29, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | - | - | 5 |
| Jul 28, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | - | -2.44% | 5 |
| Jul 25, 2025 | 600.00 | 615.00 | 600.00 | 615.00 | - | - | 5 |
| Jul 24, 2025 | 600.00 | 615.00 | 600.00 | 615.00 | - | 2.50% | 14 |
| Jul 23, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | - | - | 5 |
| Jul 22, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | - | - | - |
| Jul 21, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | - | -1.64% | 5 |
| Jul 18, 2025 | 580.00 | 610.00 | 580.00 | 610.00 | - | 5.17% | 5 |
| Jul 17, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | - | - | 11 |
| Jul 16, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | - | - | 11 |
| Jul 15, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | - | - | - |
| Jul 14, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | - | 3.57% | 11 |
| Jul 11, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | -6.67% | 11 |
| Jul 10, 2025 | 615.00 | 615.00 | 600.00 | 600.00 | - | -4.76% | 11 |
| Jul 9, 2025 | 620.00 | 630.00 | 620.00 | 630.00 | - | 1.61% | 12 |
| Jul 8, 2025 | 600.00 | 650.00 | 600.00 | 620.00 | - | 3.33% | 18 |
| Jul 7, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | - | - | 9 |
| Jul 4, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | - | - | 9 |
| Jul 3, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | - | - | - |
| Jul 2, 2025 | 590.00 | 600.00 | 590.00 | 600.00 | - | 1.69% | 9 |
| Jul 1, 2025 | 570.00 | 590.00 | 570.00 | 590.00 | - | 3.51% | 1 |
| Jun 30, 2025 | 580.00 | 580.00 | 570.00 | 570.00 | - | -1.72% | 4 |
| Jun 27, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | - | - | 1 |
| Jun 26, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | - | -3.33% | 1 |
| Jun 25, 2025 | 570.00 | 600.00 | 570.00 | 600.00 | - | 5.26% | 12 |
| Jun 24, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | - | 1.79% | - |
| Jun 23, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | - | 1 |
| Jun 20, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | - | 1 |
| Jun 19, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | -4.27% | 1 |
| Jun 18, 2025 | 560.00 | 585.00 | 560.00 | 585.00 | - | 1.74% | 1 |
| Jun 17, 2025 | 550.00 | 575.00 | 550.00 | 575.00 | - | 2.68% | 1 |
| Jun 16, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | 0.90% | 5 |
| Jun 13, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | - | -3.48% | 38 |
| Jun 12, 2025 | 525.00 | 575.00 | 520.00 | 575.00 | - | 9.52% | 38 |
| Jun 11, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | - | -0.94% | 49 |
| Jun 10, 2025 | 530.00 | 535.00 | 530.00 | 530.00 | - | - | 49 |
| Jun 9, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | - | -0.93% | 6 |
| Jun 6, 2025 | 545.00 | 545.00 | 535.00 | 535.00 | - | -4.46% | 6 |
| Jun 5, 2025 | 565.00 | 565.00 | 560.00 | 560.00 | - | -3.45% | 9 |
| Jun 4, 2025 | 565.00 | 600.00 | 565.00 | 580.00 | - | -1.69% | 52 |
| Jun 3, 2025 | 525.00 | 590.00 | 525.00 | 590.00 | - | 12.38% | 27 |
| Jun 2, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | - | - | - |
| May 30, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | - | - | 28 |
| May 29, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | - | -2.78% | 28 |
| May 28, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | - | - | 28 |
| May 27, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | - | - | - |
| May 26, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | - | - | - |