Strabag SE (FRA:XD4)
Germany · Delayed Price · Currency is EUR 82.00
+1.00 (1.23%)
At close: Jul 30, 2025, 10:00 PM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 83.00 | 83.00 | 80.10 | 80.30 | - | -3.37% | 263 |
| Jul 31, 2025 | 82.30 | 83.70 | 81.70 | 83.10 | - | 1.34% | 733 |
| Jul 30, 2025 | 80.80 | 82.10 | 80.80 | 82.00 | - | 1.23% | 60 |
| Jul 29, 2025 | 80.00 | 81.40 | 80.00 | 81.00 | - | 1.12% | 465 |
| Jul 28, 2025 | 80.30 | 80.60 | 79.60 | 80.10 | - | 0.88% | 352 |
| Jul 25, 2025 | 78.50 | 79.80 | 78.50 | 79.40 | - | 0.51% | 906 |
| Jul 24, 2025 | 78.10 | 80.20 | 78.10 | 79.00 | - | 0.64% | 618 |
| Jul 23, 2025 | 78.40 | 78.60 | 77.60 | 78.50 | - | 0.13% | 297 |
| Jul 22, 2025 | 77.20 | 78.40 | 77.20 | 78.40 | - | 0.26% | 414 |
| Jul 21, 2025 | 76.70 | 79.30 | 76.70 | 78.20 | - | 1.56% | 302 |
| Jul 18, 2025 | 78.00 | 78.20 | 76.40 | 77.00 | - | -0.65% | 237 |
| Jul 17, 2025 | 77.30 | 77.60 | 77.00 | 77.50 | - | 0.65% | 595 |
| Jul 16, 2025 | 78.10 | 78.70 | 76.00 | 77.00 | - | -2.90% | 236 |
| Jul 15, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | - | 0.38% | 605 |
| Jul 14, 2025 | 79.20 | 79.20 | 78.90 | 79.00 | - | -1.50% | 605 |
| Jul 11, 2025 | 79.20 | 80.30 | 79.00 | 80.20 | - | 0.88% | 1,022 |
| Jul 10, 2025 | 78.90 | 80.00 | 78.90 | 79.50 | - | 0.89% | 1,016 |
| Jul 9, 2025 | 79.30 | 79.60 | 78.80 | 78.80 | - | -0.88% | 50 |
| Jul 8, 2025 | 79.10 | 79.50 | 79.10 | 79.50 | - | 0.89% | 400 |
| Jul 7, 2025 | 76.30 | 79.00 | 76.10 | 78.80 | - | 4.51% | 155 |
| Jul 4, 2025 | 77.30 | 77.30 | 75.00 | 75.40 | - | -3.46% | 100 |
| Jul 3, 2025 | 78.40 | 78.40 | 78.00 | 78.10 | - | -0.38% | 300 |
| Jul 2, 2025 | 79.00 | 79.00 | 78.40 | 78.40 | - | -0.76% | 103 |
| Jul 1, 2025 | 80.70 | 81.10 | 79.00 | 79.00 | - | -2.47% | 665 |
| Jun 30, 2025 | 78.20 | 81.00 | 78.20 | 81.00 | - | 3.18% | 277 |
| Jun 27, 2025 | 78.10 | 78.80 | 77.30 | 78.50 | - | -0.38% | 2,974 |
| Jun 26, 2025 | 75.20 | 78.80 | 75.20 | 78.80 | - | 4.51% | 677 |
| Jun 25, 2025 | 75.20 | 76.00 | 75.00 | 75.40 | - | - | 465 |
| Jun 24, 2025 | 74.20 | 75.80 | 74.20 | 75.40 | - | 3.43% | 335 |
| Jun 23, 2025 | 72.50 | 72.90 | 72.40 | 72.90 | - | 0.69% | 710 |
| Jun 20, 2025 | 72.60 | 73.80 | 72.40 | 72.40 | - | -0.82% | 369 |
| Jun 19, 2025 | 73.80 | 74.10 | 73.00 | 73.00 | - | -2.41% | 515 |
| Jun 18, 2025 | 74.90 | 75.50 | 74.80 | 74.80 | - | -3.73% | 289 |
| Jun 17, 2025 | 77.30 | 77.80 | 76.00 | 77.70 | - | -0.38% | 375 |
| Jun 16, 2025 | 78.00 | 80.10 | 77.40 | 78.00 | - | -0.51% | 697 |
| Jun 13, 2025 | 79.40 | 79.80 | 78.40 | 78.40 | - | -2.37% | 247 |
| Jun 12, 2025 | 78.90 | 80.40 | 78.90 | 80.30 | - | 1.65% | 998 |
| Jun 11, 2025 | 78.00 | 79.60 | 78.00 | 79.00 | - | 0.38% | 903 |
| Jun 10, 2025 | 81.20 | 81.40 | 78.00 | 78.70 | - | -3.08% | 360 |
| Jun 9, 2025 | 80.10 | 81.20 | 80.00 | 81.20 | - | 0.25% | 60 |
| Jun 6, 2025 | 80.70 | 81.40 | 80.30 | 81.00 | - | 0.62% | 448 |
| Jun 5, 2025 | 77.80 | 80.50 | 77.70 | 80.50 | - | 2.94% | 302 |
| Jun 4, 2025 | 76.80 | 78.20 | 76.80 | 78.20 | - | 1.96% | 513 |
| Jun 3, 2025 | 78.50 | 78.50 | 76.50 | 76.70 | - | -2.29% | 135 |
| Jun 2, 2025 | 78.60 | 78.60 | 77.10 | 78.50 | - | 1.95% | 1,026 |
| May 30, 2025 | 77.80 | 78.00 | 76.30 | 77.00 | - | -1.28% | 753 |
| May 29, 2025 | 80.60 | 80.60 | 77.40 | 78.00 | - | -2.01% | 540 |
| May 28, 2025 | 81.50 | 81.50 | 77.90 | 79.60 | - | 0.13% | 1,495 |
| May 27, 2025 | 87.20 | 87.20 | 78.60 | 79.50 | - | -8.20% | 11,057 |
| May 26, 2025 | 84.70 | 86.60 | 84.50 | 86.60 | - | 4.09% | 845 |