FAR-EASTERN ENERGY COMPANY (MOEX:DVEC)
Russia · Delayed Price · Currency is RUB 0.8600
-0.0170 (-1.94%)
At close: Jul 8, 2022
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 0.88 | 0.90 | 0.86 | 0.86 | 0.86 | -1.94% | 2,622,000 |
| Jul 7, 2022 | 0.88 | 0.91 | 0.86 | 0.88 | 0.88 | 0.46% | 2,358,000 |
| Jul 6, 2022 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | 1.04% | 2,111,000 |
| Jul 5, 2022 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -2.81% | 2,072,000 |
| Jul 4, 2022 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -1.33% | 806,000 |
| Jul 1, 2022 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -1.21% | 1,050,000 |
| Jun 30, 2022 | 0.98 | 0.98 | 0.85 | 0.91 | 0.91 | -6.65% | 4,840,000 |
| Jun 29, 2022 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 0.72% | 475,000 |
| Jun 28, 2022 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.41% | 274,000 |
| Jun 27, 2022 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.41% | 288,000 |
| Jun 24, 2022 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.10% | 633,000 |
| Jun 23, 2022 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | 0.41% | 1,211,000 |
| Jun 22, 2022 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -2.62% | 1,047,000 |
| Jun 21, 2022 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -0.10% | 1,694,000 |
| Jun 20, 2022 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.69% | 1,443,000 |
| Jun 17, 2022 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.52% | 1,246,000 |
| Jun 16, 2022 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.37% | 1,905,000 |
| Jun 15, 2022 | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | 1.17% | 1,373,000 |
| Jun 14, 2022 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 0.21% | 770,000 |
| Jun 10, 2022 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -2.40% | 1,111,000 |
| Jun 9, 2022 | 0.96 | 1.02 | 0.95 | 0.96 | 0.96 | 1.91% | 4,096,000 |
| Jun 8, 2022 | 0.94 | 0.97 | 0.93 | 0.94 | 0.94 | 1.07% | 1,647,000 |
| Jun 7, 2022 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | - | 1,123,000 |
| Jun 6, 2022 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -1.27% | 791,000 |
| Jun 3, 2022 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -1.26% | 1,686,000 |
| Jun 2, 2022 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -1.85% | 2,642,000 |
| Jun 1, 2022 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -2.50% | 1,712,000 |
| May 31, 2022 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 0.30% | 1,174,000 |
| May 30, 2022 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.87% | 2,532,000 |
| May 27, 2022 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | 0.10% | 2,357,000 |
| May 26, 2022 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -2.97% | 3,295,000 |
| May 25, 2022 | 1.04 | 1.12 | 1.01 | 1.05 | 1.05 | 4.81% | 12,813,000 |
| May 24, 2022 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.38% | 1,427,000 |
| May 23, 2022 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -0.59% | 1,859,000 |
| May 20, 2022 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -3.05% | 2,237,000 |
| May 19, 2022 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | 0.77% | 2,598,000 |
| May 18, 2022 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.86% | 1,774,000 |
| May 17, 2022 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.67% | 1,156,000 |
| May 16, 2022 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.67% | 1,365,000 |
| May 13, 2022 | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 1,695,000 |
| May 12, 2022 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -3.08% | 1,882,000 |
| May 11, 2022 | 1.06 | 1.08 | 1.03 | 1.07 | 1.07 | -1.20% | 2,662,000 |
| May 6, 2022 | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | -1.36% | 1,552,000 |
| May 5, 2022 | 1.07 | 1.15 | 1.06 | 1.10 | 1.10 | 2.51% | 5,086,000 |
| May 4, 2022 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.27% | 563,000 |
| Apr 29, 2022 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 1.76% | 2,976,000 |
| Apr 28, 2022 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | -1.82% | 4,831,000 |
| Apr 27, 2022 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -1.61% | 2,903,000 |
| Apr 26, 2022 | 1.17 | 1.17 | 1.07 | 1.12 | 1.12 | 1.64% | 5,298,000 |
| Apr 25, 2022 | 1.11 | 1.27 | 1.10 | 1.10 | 1.10 | 1.85% | 24,142,000 |