Singapore markets closed

EDP Renováveis, S.A. (EDPR.LS)

Lisbon - Lisbon Delayed Price. Currency in EUR
Add to watchlist
20.62-0.23 (-1.10%)
At close: 04:35PM WET
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202320.7021.0320.5220.6220.62475,135
26 Jan 202320.5221.1120.5020.8520.85670,576
25 Jan 202320.3020.5620.1120.3920.39394,156
24 Jan 202320.6920.6920.2720.2720.27420,966
23 Jan 202320.6920.8420.3120.5320.53386,794
20 Jan 202320.4320.5820.2420.5520.552,045,413
19 Jan 202321.1521.2320.4120.4120.41776,146
18 Jan 202321.5021.5621.1221.2421.24480,615
17 Jan 202321.5021.5221.0321.5021.50510,770
16 Jan 202321.6521.7321.4121.5521.55281,977
13 Jan 202321.7721.7721.4921.6621.66688,649
12 Jan 202321.6021.8421.3821.7721.77437,234
11 Jan 202320.7621.6420.6721.5721.57700,069
10 Jan 202320.4020.7720.3020.7720.77679,455
09 Jan 202320.4220.5820.1820.2820.28691,932
06 Jan 202320.1220.2619.7820.2620.26478,005
05 Jan 202320.7920.8320.1020.1020.10687,471
04 Jan 202320.6620.9620.5920.6620.66539,707
03 Jan 202320.6521.0620.5020.5820.58450,727
02 Jan 202320.7220.8520.5420.7520.75214,834
30 Dec 202220.8520.8920.5820.5820.58337,019
29 Dec 202220.6920.9520.5420.9520.95294,257
28 Dec 202220.6820.8620.6220.6620.66277,035
27 Dec 202221.1721.1720.6520.7820.78282,688
23 Dec 202220.9221.0320.6820.9420.94240,948
22 Dec 202220.9821.2720.8921.0321.03433,509
21 Dec 202221.1821.2520.7221.0021.00610,942
20 Dec 202221.3621.4120.9021.0721.07572,427
19 Dec 202221.3521.6521.3221.5321.53297,646
16 Dec 202221.5621.5620.7621.4321.431,314,836
15 Dec 202221.9522.0421.5221.6021.60616,655
14 Dec 202222.2922.3522.0522.3022.30577,562
13 Dec 202221.9522.9121.2722.1122.11699,021
12 Dec 202221.4722.1221.4521.9121.91527,716
09 Dec 202221.4221.5321.1021.5321.53393,306
08 Dec 202221.8321.8821.3921.3921.39518,360
07 Dec 202221.9622.2421.8721.8721.87458,432
06 Dec 202222.0022.4321.9621.9721.97296,231
05 Dec 202222.0122.3922.0122.1322.13418,309
02 Dec 202222.1222.5121.7522.0322.03562,787
01 Dec 202222.2522.7922.1522.6122.61656,019
30 Nov 202221.8122.0521.4522.0522.052,174,662
29 Nov 202222.1122.2021.5221.7321.73459,634
28 Nov 202222.6122.6121.9122.1522.15757,826
25 Nov 202222.9222.9322.3622.5922.59266,031
24 Nov 202222.7323.1122.6922.9222.92298,573
23 Nov 202222.1522.7021.9622.7022.70450,807
22 Nov 202222.3122.4622.0622.2122.21394,209
21 Nov 202222.5522.6822.1922.3422.34428,103
18 Nov 202222.0922.3121.9522.3022.30315,848
17 Nov 202221.9922.2021.7621.9921.99420,454
16 Nov 202222.0722.2521.9421.9721.97445,493
15 Nov 202221.9222.2921.8922.0722.07428,738
14 Nov 202222.1922.1921.7921.8921.89388,088
11 Nov 202223.0023.1821.8121.9921.99665,959
10 Nov 202221.5922.8621.4022.7822.78523,563
09 Nov 202221.6321.7721.1921.6021.60273,657
08 Nov 202221.1621.5421.0221.5321.53354,004
07 Nov 202221.2321.4621.0621.1921.19509,237
04 Nov 202221.3321.5320.9921.3221.32244,293
03 Nov 202220.7621.3720.5621.2921.29385,270
02 Nov 202221.7221.7321.3521.4021.40667,473
01 Nov 202221.3221.8221.3021.6521.65470,573
31 Oct 202221.1321.3420.8721.3121.31617,578
28 Oct 202221.5221.6321.1021.1921.19416,972
27 Oct 202221.4222.0320.8521.6921.69590,030
26 Oct 202220.7521.8420.4521.7121.71699,386
25 Oct 202220.6620.8020.1920.6820.68508,343
24 Oct 202220.1020.6620.0520.5120.51477,915
21 Oct 202220.0720.1119.6519.8319.83726,282
20 Oct 202220.0820.2219.7520.1620.16302,081
19 Oct 202220.3620.3819.6620.1320.13575,329
18 Oct 202220.1320.4619.8920.2920.29767,956
17 Oct 202219.6120.1219.4320.0720.07686,722
14 Oct 202219.6419.9519.2519.5919.59772,435
13 Oct 202219.0319.6418.6819.1019.10608,317
12 Oct 202220.0020.0019.1319.2919.29808,220
11 Oct 202220.3620.5919.6620.0620.06529,232
10 Oct 202220.8320.8720.5020.6120.61270,552
07 Oct 202221.3421.6320.9820.9820.98518,037
06 Oct 202222.1122.1121.3321.5521.55565,382
05 Oct 202222.2022.3321.8221.9521.95538,518
04 Oct 202221.8122.3821.7722.2522.25458,797
03 Oct 202221.0921.9120.8521.7521.75366,763
30 Sept 202220.9421.5020.7121.0421.04762,828
29 Sept 202221.0921.5720.7720.9220.92584,749
28 Sept 202220.7621.4720.7321.1221.12754,229
27 Sept 202221.8822.2821.2921.2921.29757,701
26 Sept 202222.2222.5021.5721.6321.63709,242
23 Sept 202222.9423.1022.0222.5222.52529,936
22 Sept 202223.9524.1222.8723.0223.02489,438
21 Sept 202223.6124.2823.4524.2124.21270,432
20 Sept 202223.9024.2223.2723.4423.44409,773
19 Sept 202224.3824.6523.4223.7523.75278,361
16 Sept 202224.2024.7123.9924.4124.41803,582
15 Sept 202224.7725.0324.3224.3224.32434,020
14 Sept 202225.1625.2424.7524.7724.77495,141
13 Sept 202225.4325.6224.9325.1425.14573,089
12 Sept 202225.2025.3525.0325.1625.16255,556
09 Sept 202225.1825.6224.7825.1225.12565,267
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...