Mail

EDPR.LS - EDP Renováveis, S.A.

Lisbon - Lisbon Delayed Price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	19.15	19.32	19.13	19.20	19.20	586,903
07 Jun 2023	19.30	19.38	19.19	19.19	19.19	654,114
06 Jun 2023	19.04	19.38	18.93	19.38	19.38	748,739
05 Jun 2023	19.30	19.42	19.07	19.10	19.10	457,888
02 Jun 2023	18.91	19.24	18.83	19.24	19.24	881,639
01 Jun 2023	-	-	-	-	-	-
31 May 2023	18.40	18.82	18.12	18.58	18.58	1,796,662
30 May 2023	18.83	18.91	18.66	18.67	18.67	457,804
29 May 2023	19.01	19.26	19.01	19.10	19.10	215,544
26 May 2023	19.10	19.24	18.65	18.89	18.89	649,755
25 May 2023	19.45	19.57	19.12	19.12	19.12	487,554
24 May 2023	19.58	19.58	19.22	19.41	19.41	454,549
23 May 2023	19.48	19.81	19.40	19.66	19.66	455,244
22 May 2023	19.74	19.94	19.45	19.45	19.45	675,905
19 May 2023	19.73	19.91	19.63	19.75	19.75	590,396
18 May 2023	20.14	20.17	19.57	19.71	19.71	342,646
17 May 2023	20.21	20.30	20.07	20.08	20.08	297,342
16 May 2023	20.57	20.76	20.34	20.38	20.38	566,336
15 May 2023	20.21	20.91	20.21	20.54	20.54	680,520
12 May 2023	19.76	20.26	19.64	20.26	20.26	627,589
11 May 2023	19.78	19.97	19.66	19.76	19.76	463,619
10 May 2023	19.82	20.05	19.67	19.75	19.75	390,355
09 May 2023	19.86	19.89	19.38	19.70	19.70	755,043
09 May 2023	0.265 Dividend
09 May 2023	76:75 Stock split
08 May 2023	20.01	20.22	19.83	19.99	19.72	410,096
05 May 2023	20.18	20.65	20.04	20.21	19.94	481,299
04 May 2023	19.61	20.19	19.55	20.18	19.91	619,837
03 May 2023	19.89	20.20	19.60	19.67	19.40	829,147
02 May 2023	20.14	20.26	19.57	19.93	19.67	723,625
28 Apr 2023	20.24	20.24	19.90	20.16	19.89	617,904
27 Apr 2023	19.80	20.23	19.80	20.23	19.96	511,191
26 Apr 2023	20.24	20.26	19.75	19.90	19.64	457,770
25 Apr 2023	20.17	20.28	19.88	20.12	19.85	411,813
24 Apr 2023	20.25	20.46	20.10	20.24	19.97	355,568
21 Apr 2023	20.00	20.49	20.00	20.28	20.01	641,165
20 Apr 2023	20.15	20.20	19.75	20.13	19.86	646,176
19 Apr 2023	20.02	20.31	19.98	20.23	19.96	593,910
18 Apr 2023	20.56	20.70	20.03	20.08	19.81	746,661
17 Apr 2023	20.70	20.92	20.58	20.58	20.31	392,037
14 Apr 2023	20.86	21.05	20.61	20.68	20.41	511,262
13 Apr 2023	20.79	21.06	20.74	20.77	20.49	514,003
12 Apr 2023	20.98	21.17	20.70	20.75	20.47	830,751
11 Apr 2023	20.85	21.12	20.74	20.91	20.63	512,204
06 Apr 2023	21.11	21.23	20.79	20.91	20.63	390,842
05 Apr 2023	20.86	21.25	20.79	21.13	20.85	467,892
04 Apr 2023	20.72	20.93	20.69	20.86	20.58	386,996
03 Apr 2023	21.20	21.25	20.50	20.68	20.41	494,605
31 Mar 2023	20.85	21.13	20.62	21.09	20.81	642,219
30 Mar 2023	20.11	21.09	20.11	20.93	20.65	540,856
29 Mar 2023	20.13	20.30	19.84	20.24	19.97	415,747
28 Mar 2023	20.03	20.18	19.90	20.04	19.77	526,325
27 Mar 2023	19.98	20.06	19.64	20.02	19.75	415,987
24 Mar 2023	19.98	19.98	19.51	19.74	19.48	601,030
23 Mar 2023	19.85	20.12	19.70	20.10	19.83	397,429
22 Mar 2023	19.96	20.00	19.74	19.91	19.65	382,524
21 Mar 2023	20.16	20.16	19.79	19.93	19.67	502,696
20 Mar 2023	19.92	20.44	19.81	20.08	19.81	559,689
17 Mar 2023	20.29	20.51	19.65	19.94	19.68	2,120,712
16 Mar 2023	20.30	20.69	19.99	20.59	20.32	662,803
15 Mar 2023	20.54	20.85	20.12	20.26	19.99	1,322,796
14 Mar 2023	20.21	20.78	20.08	20.57	20.30	890,001
13 Mar 2023	20.12	20.43	19.67	20.15	19.88	989,150
10 Mar 2023	20.05	20.26	20.05	20.09	19.82	627,935
09 Mar 2023	20.23	20.24	19.89	20.19	19.92	619,053
08 Mar 2023	20.29	20.42	20.05	20.29	20.02	614,759
07 Mar 2023	20.11	20.70	20.04	20.41	20.14	3,183,192
06 Mar 2023	21.13	21.25	20.17	20.29	20.02	1,081,807
03 Mar 2023	21.16	21.47	20.86	21.03	20.75	1,071,028
02 Mar 2023	19.30	20.41	19.30	20.37	20.10	1,185,220
01 Mar 2023	19.55	19.56	19.02	19.34	19.08	1,100,566
28 Feb 2023	19.55	19.82	19.17	19.41	19.15	2,209,972
27 Feb 2023	19.74	19.85	19.55	19.55	19.29	687,831
24 Feb 2023	19.50	20.11	19.47	19.69	19.43	791,652
23 Feb 2023	19.23	19.78	19.14	19.37	19.11	579,850
22 Feb 2023	20.29	20.29	19.20	19.20	18.95	902,423
21 Feb 2023	19.93	20.43	19.92	20.14	19.87	617,451
20 Feb 2023	19.76	20.10	19.70	20.04	19.77	596,641
17 Feb 2023	19.92	20.11	19.75	19.89	19.63	584,644
16 Feb 2023	19.78	20.07	19.67	20.04	19.77	1,186,326
15 Feb 2023	19.34	19.66	19.18	19.66	19.40	970,411
14 Feb 2023	19.81	19.89	19.25	19.30	19.04	675,478
13 Feb 2023	20.05	20.05	19.65	19.75	19.49	588,586
10 Feb 2023	19.80	20.08	19.66	19.99	19.72	483,756
09 Feb 2023	20.13	20.16	19.73	19.92	19.66	601,650
08 Feb 2023	20.00	20.23	19.75	20.10	19.83	539,025
07 Feb 2023	20.18	20.23	19.71	19.85	19.59	814,411
06 Feb 2023	20.00	20.18	19.80	20.18	19.91	543,714
03 Feb 2023	20.30	20.32	19.75	20.05	19.78	676,425
02 Feb 2023	20.04	20.59	19.98	20.55	20.28	644,227
01 Feb 2023	20.10	20.11	19.76	19.91	19.64	576,455
31 Jan 2023	20.10	20.31	19.88	19.94	19.68	672,423
30 Jan 2023	20.53	20.62	19.97	20.19	19.92	463,361
27 Jan 2023	20.70	21.03	20.52	20.62	20.35	475,135
26 Jan 2023	20.52	21.11	20.50	20.85	20.57	670,576
25 Jan 2023	20.30	20.56	20.11	20.39	20.12	394,156
24 Jan 2023	20.69	20.69	20.27	20.27	20.00	420,966
23 Jan 2023	20.69	20.84	20.31	20.53	20.26	386,794
20 Jan 2023	20.43	20.58	20.24	20.55	20.28	2,045,413
19 Jan 2023	21.15	21.23	20.41	20.41	20.14	776,146
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...