Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,103.22
+284.92(+1.25%)
CMC Crypto 200
526.66
+9.65(+1.87%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	20.70	21.03	20.52	20.62	20.62	475,135
26 Jan 2023	20.52	21.11	20.50	20.85	20.85	670,576
25 Jan 2023	20.30	20.56	20.11	20.39	20.39	394,156
24 Jan 2023	20.69	20.69	20.27	20.27	20.27	420,966
23 Jan 2023	20.69	20.84	20.31	20.53	20.53	386,794
20 Jan 2023	20.43	20.58	20.24	20.55	20.55	2,045,413
19 Jan 2023	21.15	21.23	20.41	20.41	20.41	776,146
18 Jan 2023	21.50	21.56	21.12	21.24	21.24	480,615
17 Jan 2023	21.50	21.52	21.03	21.50	21.50	510,770
16 Jan 2023	21.65	21.73	21.41	21.55	21.55	281,977
13 Jan 2023	21.77	21.77	21.49	21.66	21.66	688,649
12 Jan 2023	21.60	21.84	21.38	21.77	21.77	437,234
11 Jan 2023	20.76	21.64	20.67	21.57	21.57	700,069
10 Jan 2023	20.40	20.77	20.30	20.77	20.77	679,455
09 Jan 2023	20.42	20.58	20.18	20.28	20.28	691,932
06 Jan 2023	20.12	20.26	19.78	20.26	20.26	478,005
05 Jan 2023	20.79	20.83	20.10	20.10	20.10	687,471
04 Jan 2023	20.66	20.96	20.59	20.66	20.66	539,707
03 Jan 2023	20.65	21.06	20.50	20.58	20.58	450,727
02 Jan 2023	20.72	20.85	20.54	20.75	20.75	214,834
30 Dec 2022	20.85	20.89	20.58	20.58	20.58	337,019
29 Dec 2022	20.69	20.95	20.54	20.95	20.95	294,257
28 Dec 2022	20.68	20.86	20.62	20.66	20.66	277,035
27 Dec 2022	21.17	21.17	20.65	20.78	20.78	282,688
23 Dec 2022	20.92	21.03	20.68	20.94	20.94	240,948
22 Dec 2022	20.98	21.27	20.89	21.03	21.03	433,509
21 Dec 2022	21.18	21.25	20.72	21.00	21.00	610,942
20 Dec 2022	21.36	21.41	20.90	21.07	21.07	572,427
19 Dec 2022	21.35	21.65	21.32	21.53	21.53	297,646
16 Dec 2022	21.56	21.56	20.76	21.43	21.43	1,314,836
15 Dec 2022	21.95	22.04	21.52	21.60	21.60	616,655
14 Dec 2022	22.29	22.35	22.05	22.30	22.30	577,562
13 Dec 2022	21.95	22.91	21.27	22.11	22.11	699,021
12 Dec 2022	21.47	22.12	21.45	21.91	21.91	527,716
09 Dec 2022	21.42	21.53	21.10	21.53	21.53	393,306
08 Dec 2022	21.83	21.88	21.39	21.39	21.39	518,360
07 Dec 2022	21.96	22.24	21.87	21.87	21.87	458,432
06 Dec 2022	22.00	22.43	21.96	21.97	21.97	296,231
05 Dec 2022	22.01	22.39	22.01	22.13	22.13	418,309
02 Dec 2022	22.12	22.51	21.75	22.03	22.03	562,787
01 Dec 2022	22.25	22.79	22.15	22.61	22.61	656,019
30 Nov 2022	21.81	22.05	21.45	22.05	22.05	2,174,662
29 Nov 2022	22.11	22.20	21.52	21.73	21.73	459,634
28 Nov 2022	22.61	22.61	21.91	22.15	22.15	757,826
25 Nov 2022	22.92	22.93	22.36	22.59	22.59	266,031
24 Nov 2022	22.73	23.11	22.69	22.92	22.92	298,573
23 Nov 2022	22.15	22.70	21.96	22.70	22.70	450,807
22 Nov 2022	22.31	22.46	22.06	22.21	22.21	394,209
21 Nov 2022	22.55	22.68	22.19	22.34	22.34	428,103
18 Nov 2022	22.09	22.31	21.95	22.30	22.30	315,848
17 Nov 2022	21.99	22.20	21.76	21.99	21.99	420,454
16 Nov 2022	22.07	22.25	21.94	21.97	21.97	445,493
15 Nov 2022	21.92	22.29	21.89	22.07	22.07	428,738
14 Nov 2022	22.19	22.19	21.79	21.89	21.89	388,088
11 Nov 2022	23.00	23.18	21.81	21.99	21.99	665,959
10 Nov 2022	21.59	22.86	21.40	22.78	22.78	523,563
09 Nov 2022	21.63	21.77	21.19	21.60	21.60	273,657
08 Nov 2022	21.16	21.54	21.02	21.53	21.53	354,004
07 Nov 2022	21.23	21.46	21.06	21.19	21.19	509,237
04 Nov 2022	21.33	21.53	20.99	21.32	21.32	244,293
03 Nov 2022	20.76	21.37	20.56	21.29	21.29	385,270
02 Nov 2022	21.72	21.73	21.35	21.40	21.40	667,473
01 Nov 2022	21.32	21.82	21.30	21.65	21.65	470,573
31 Oct 2022	21.13	21.34	20.87	21.31	21.31	617,578
28 Oct 2022	21.52	21.63	21.10	21.19	21.19	416,972
27 Oct 2022	21.42	22.03	20.85	21.69	21.69	590,030
26 Oct 2022	20.75	21.84	20.45	21.71	21.71	699,386
25 Oct 2022	20.66	20.80	20.19	20.68	20.68	508,343
24 Oct 2022	20.10	20.66	20.05	20.51	20.51	477,915
21 Oct 2022	20.07	20.11	19.65	19.83	19.83	726,282
20 Oct 2022	20.08	20.22	19.75	20.16	20.16	302,081
19 Oct 2022	20.36	20.38	19.66	20.13	20.13	575,329
18 Oct 2022	20.13	20.46	19.89	20.29	20.29	767,956
17 Oct 2022	19.61	20.12	19.43	20.07	20.07	686,722
14 Oct 2022	19.64	19.95	19.25	19.59	19.59	772,435
13 Oct 2022	19.03	19.64	18.68	19.10	19.10	608,317
12 Oct 2022	20.00	20.00	19.13	19.29	19.29	808,220
11 Oct 2022	20.36	20.59	19.66	20.06	20.06	529,232
10 Oct 2022	20.83	20.87	20.50	20.61	20.61	270,552
07 Oct 2022	21.34	21.63	20.98	20.98	20.98	518,037
06 Oct 2022	22.11	22.11	21.33	21.55	21.55	565,382
05 Oct 2022	22.20	22.33	21.82	21.95	21.95	538,518
04 Oct 2022	21.81	22.38	21.77	22.25	22.25	458,797
03 Oct 2022	21.09	21.91	20.85	21.75	21.75	366,763
30 Sept 2022	20.94	21.50	20.71	21.04	21.04	762,828
29 Sept 2022	21.09	21.57	20.77	20.92	20.92	584,749
28 Sept 2022	20.76	21.47	20.73	21.12	21.12	754,229
27 Sept 2022	21.88	22.28	21.29	21.29	21.29	757,701
26 Sept 2022	22.22	22.50	21.57	21.63	21.63	709,242
23 Sept 2022	22.94	23.10	22.02	22.52	22.52	529,936
22 Sept 2022	23.95	24.12	22.87	23.02	23.02	489,438
21 Sept 2022	23.61	24.28	23.45	24.21	24.21	270,432
20 Sept 2022	23.90	24.22	23.27	23.44	23.44	409,773
19 Sept 2022	24.38	24.65	23.42	23.75	23.75	278,361
16 Sept 2022	24.20	24.71	23.99	24.41	24.41	803,582
15 Sept 2022	24.77	25.03	24.32	24.32	24.32	434,020
14 Sept 2022	25.16	25.24	24.75	24.77	24.77	495,141
13 Sept 2022	25.43	25.62	24.93	25.14	25.14	573,089
12 Sept 2022	25.20	25.35	25.03	25.16	25.16	255,556
09 Sept 2022	25.18	25.62	24.78	25.12	25.12	565,267
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,103.22+284.92(+1.25%)

CMC Crypto 200526.66+9.65(+1.87%)

EDP Renováveis, S.A. (EDPR.LS)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,103.22
+284.92(+1.25%)

CMC Crypto 200
526.66
+9.65(+1.87%)