Advertisement
U.S. markets close in 2 hours 32 minutes

EDP Renováveis, S.A. (EDPR.LS)

Lisbon - Lisbon Delayed Price. Currency in EUR
12.53-0.09 (-0.71%)
As of 04:38PM WET. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202412.5712.6912.4912.5312.53788,726
Oct 29, 202412.9613.1012.6112.6212.621,049,356
Oct 28, 202413.1013.1612.9512.9512.95486,115
Oct 25, 202412.9313.1612.9313.0813.08376,674
Oct 24, 202413.1213.2612.9412.9412.94859,111
Oct 23, 202413.0013.2412.8013.1213.121,473,746
Oct 22, 202413.4313.5612.9813.0613.061,614,185
Oct 21, 202413.9514.0813.6413.6413.64931,945
Oct 18, 202414.0014.1313.8213.9513.952,018,492
Oct 17, 202414.3814.4414.0214.1014.10636,348
Oct 16, 202414.0214.3213.8414.3214.321,089,479
Oct 15, 202414.0014.1313.8414.0214.021,066,941
Oct 14, 202414.3114.3113.8013.9613.961,067,368
Oct 11, 202414.2614.3914.1514.3214.32486,830
Oct 10, 202414.6014.7414.3314.3314.33793,445
Oct 09, 202414.6414.8114.5314.6414.64750,450
Oct 08, 202414.3914.6114.3914.6114.61549,739
Oct 07, 202414.5314.6714.3614.4214.42709,380
Oct 04, 202414.7814.8914.3714.5514.55889,951
Oct 03, 202415.0015.2314.8414.8414.84759,809
Oct 02, 202415.5315.5615.0315.0315.03744,857
Oct 01, 202415.7315.7915.5815.5915.59402,228
Sep 30, 202415.5815.7415.4915.7115.71767,013
Sep 27, 202415.5715.7115.5115.6815.68551,276
Sep 26, 202415.6015.7015.4315.4815.48432,782
Sep 25, 202415.3315.5315.3315.4815.48540,984
Sep 24, 202415.3615.5615.2815.4415.44613,828
Sep 23, 202415.1515.5015.1515.3315.33752,563
Sep 20, 202415.0415.1915.0015.1615.161,799,133
Sep 19, 202415.4015.5114.9315.0815.081,106,155
Sep 18, 202415.9415.9415.2115.2615.26927,030
Sep 17, 202415.8615.8815.7215.8115.81542,959
Sep 16, 202416.0216.1215.7215.7615.76530,783
Sep 13, 202416.0016.3015.9616.0716.07909,162
Sep 12, 202415.9516.1515.8915.9615.96729,026
Sep 11, 202415.4715.9115.4715.8815.88988,926
Sep 10, 202415.6215.9615.3915.3915.39900,154
Sep 09, 202415.4515.7215.4515.6615.66976,739
Sep 06, 202415.2915.5715.2415.3815.38764,529
Sep 05, 202414.8115.4014.8115.2715.27953,576
Sep 04, 202414.3014.7914.1614.7914.79721,859
Sep 03, 202414.4014.6414.3814.3814.38445,950
Sep 02, 202414.3914.4914.1714.4014.40411,977
Aug 30, 202414.1014.5814.1014.4714.471,663,918
Aug 29, 202414.0714.1313.9214.1014.10379,292
Aug 28, 202414.0814.2014.0614.0714.07428,808
Aug 27, 202414.1714.2113.9614.0614.06616,538
Aug 26, 202413.9314.1713.8914.1714.17358,506
Aug 23, 202413.7814.0813.7813.9813.98422,232
Aug 22, 202413.9114.0113.7813.7813.78435,837
Aug 21, 202413.9414.0413.8513.9213.92555,207
Aug 20, 202414.2314.2613.9613.9613.96526,175
Aug 19, 202413.9814.2713.9414.2314.23389,483
Aug 16, 202414.0914.1313.8714.0014.00394,735
Aug 15, 202414.1614.2513.9514.0714.07335,126
Aug 14, 202414.3114.3114.0314.1614.16370,554
Aug 13, 202414.0114.2814.0114.1814.18694,767
Aug 12, 202414.2314.3114.0114.0114.01573,667
Aug 09, 202414.4114.4514.0414.1414.14424,927
Aug 08, 202414.3114.4514.1414.3814.38460,019
Aug 07, 202414.1514.4814.0314.3614.36575,453
Aug 06, 202414.1714.2513.8014.0314.03509,526
Aug 05, 202414.5514.5714.0314.1114.11645,669
Aug 02, 202414.6014.8414.4614.7314.73998,255
Aug 01, 202414.3514.6714.3214.5514.55653,400
Jul 31, 202414.5614.6414.2314.3414.34740,598
Jul 30, 202414.6414.7514.3314.3614.36572,858
Jul 29, 202414.3814.7414.3814.6114.61816,770
Jul 26, 202414.4614.4614.0114.3214.32672,081
Jul 25, 202414.0914.2613.9414.0614.061,305,565
Jul 24, 202413.8314.3413.8314.2114.21672,041
Jul 23, 202413.8814.0213.7713.8613.86548,540
Jul 22, 202414.0514.2513.8513.8713.87585,613
Jul 19, 202413.7413.8613.5313.8313.831,681,079
Jul 18, 202413.6513.7813.5313.7713.77654,672
Jul 17, 202413.5013.9013.4213.6013.60773,544
Jul 16, 202413.4013.6213.3213.5713.571,077,509
Jul 15, 202414.1514.1913.4113.4113.411,246,022
Jul 12, 202414.2714.3714.0914.3314.33794,278
Jul 11, 202413.8214.2713.7214.2714.271,066,585
Jul 10, 202413.3013.8013.3013.7313.73538,089
Jul 09, 202413.5113.6713.2813.3013.30535,996
Jul 08, 202413.6713.7013.4213.5113.51673,011
Jul 05, 202413.6613.9313.6513.7213.72385,543
Jul 04, 202413.6513.7113.5013.6413.64920,333
Jul 03, 202413.2413.7513.1613.6113.61736,174
Jul 02, 202413.2913.4013.1713.2013.20758,022
Jul 01, 202413.2513.5413.2213.2813.28618,214
Jun 28, 202413.3013.3313.0313.0513.05938,555
Jun 27, 202413.6313.7213.1013.3113.31939,560
Jun 26, 202413.9413.9713.6113.6713.67432,111
Jun 25, 202413.8213.9313.6313.7813.78679,626
Jun 24, 202413.7213.8913.5613.8113.81454,558
Jun 21, 202413.8613.9413.6913.7213.721,074,663
Jun 20, 202413.6013.8513.6013.7713.77619,795
Jun 19, 202413.7113.7113.4613.5513.55811,472
Jun 18, 202413.3913.7113.3413.7113.71759,083
Jun 17, 202413.7913.9113.2713.3913.39774,586
Jun 14, 202413.7613.9513.4413.7613.761,071,479
Jun 13, 202414.0014.2013.7213.7313.73713,550
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...