Brembo N.V. (FRA:Y8O)
Germany · Delayed Price · Currency is EUR 8.82
0.00 (0.06%)
At close: Jul 29, 2025, 10:00 PM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | - | -3.29% | - |
| Jul 31, 2025 | 8.19 | 8.52 | 8.19 | 8.52 | - | 1.37% | 40 |
| Jul 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | - | -4.71% | 80 |
| Jul 29, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | - | 0.06% | - |
| Jul 28, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | - | 3.04% | 80 |
| Jul 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | -0.64% | 80 |
| Jul 24, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | - | 3.74% | - |
| Jul 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | 0.61% | 80 |
| Jul 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | 1.35% | 80 |
| Jul 21, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | - | 0.06% | 80 |
| Jul 18, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | 0.81% | 80 |
| Jul 17, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | - | 0.25% | - |
| Jul 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | -0.49% | 80 |
| Jul 15, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | - | 0.37% | 80 |
| Jul 14, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | - | -2.60% | 80 |
| Jul 11, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | - | 0.43% | 80 |
| Jul 10, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | - | -0.18% | 80 |
| Jul 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | 0.98% | - |
| Jul 8, 2025 | 8.19 | 8.19 | 8.17 | 8.17 | - | -0.91% | 80 |
| Jul 7, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | 0.18% | 80 |
| Jul 4, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | - | -2.02% | 80 |
| Jul 3, 2025 | 8.23 | 8.40 | 8.23 | 8.40 | - | 2.75% | 80 |
| Jul 2, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | - | 2.12% | - |
| Jul 1, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | - | 0.19% | - |
| Jun 30, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | - | 3.16% | - |
| Jun 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1.77% | 80 |
| Jun 26, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | - | -0.85% | - |
| Jun 25, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | - | 1.32% | - |
| Jun 24, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | - | 1.13% | - |
| Jun 23, 2025 | 7.52 | 7.52 | 7.49 | 7.49 | - | -0.93% | 80 |
| Jun 20, 2025 | 7.55 | 7.56 | 7.55 | 7.56 | - | 1.34% | 80 |
| Jun 19, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | - | -1.65% | - |
| Jun 18, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | - | 0.33% | - |
| Jun 17, 2025 | 7.54 | 7.56 | 7.54 | 7.56 | - | 0.33% | 80 |
| Jun 16, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | - | -0.79% | - |
| Jun 13, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | -2.57% | 80 |
| Jun 12, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | 0.39% | 80 |
| Jun 11, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | - | 1.04% | 80 |
| Jun 10, 2025 | 7.61 | 7.69 | 7.61 | 7.69 | - | 0.52% | 80 |
| Jun 9, 2025 | 7.61 | 7.65 | 7.61 | 7.65 | - | 0.39% | 80 |
| Jun 6, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | - | -0.52% | 80 |
| Jun 5, 2025 | 7.57 | 7.66 | 7.57 | 7.66 | - | -1.86% | 80 |
| Jun 4, 2025 | 7.77 | 7.80 | 7.77 | 7.80 | - | 0.71% | - |
| Jun 3, 2025 | 7.69 | 7.77 | 7.69 | 7.75 | - | -1.27% | 80 |
| Jun 2, 2025 | 7.89 | 7.89 | 7.85 | 7.85 | - | -2.06% | - |
| May 30, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | - | 0.75% | 25 |
| May 29, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | - | -0.25% | 25 |
| May 28, 2025 | 7.89 | 7.97 | 7.89 | 7.97 | - | -3.86% | - |
| May 27, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | - | 5.27% | 25 |
| May 26, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | - | 1.16% | - |