Singapore markets close in 5 hours 24 minutes
Straits Times Index
3,277.27 -15.86 (-0.48%) Nikkei
37,818.11 -641.97 (-1.67%) Hang Seng
17,344.05 +142.78 (+0.83%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,386.96 -2,199.96 (-3.30%) CMC Crypto 200
1,389.33 -34.77 (-2.44%)
EDP Renováveis, S.A. (EDPR.LS)
Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
At close: 04:35PM WEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 12.80 | 12.81 | 12.59 | 12.65 | 12.65 | 767,981 |
| 23 Apr 2024 | 12.83 | 12.97 | 12.57 | 12.87 | 12.87 | 813,301 |
| 22 Apr 2024 | 12.90 | 13.05 | 12.48 | 12.73 | 12.73 | 988,090 |
| 19 Apr 2024 | 12.94 | 13.14 | 12.74 | 12.83 | 12.83 | 2,510,637 |
| 18 Apr 2024 | 12.91 | 13.22 | 12.80 | 12.97 | 12.97 | 778,410 |
| 17 Apr 2024 | 12.82 | 13.13 | 12.55 | 12.79 | 12.79 | 910,041 |
| 16 Apr 2024 | 12.64 | 13.09 | 12.61 | 12.83 | 12.83 | 606,179 |
| 15 Apr 2024 | 13.17 | 13.27 | 12.75 | 12.75 | 12.75 | 720,158 |
| 12 Apr 2024 | 12.89 | 13.35 | 12.81 | 13.11 | 13.11 | 995,608 |
| 11 Apr 2024 | 12.41 | 13.11 | 12.35 | 12.81 | 12.81 | 1,250,666 |
| 10 Apr 2024 | 12.59 | 12.90 | 12.17 | 12.43 | 12.43 | 1,283,284 |
| 09 Apr 2024 | 12.15 | 12.50 | 12.02 | 12.50 | 12.50 | 1,019,053 |
| 08 Apr 2024 | 12.00 | 12.21 | 11.92 | 12.16 | 12.16 | 823,266 |
| 05 Apr 2024 | 12.30 | 12.41 | 11.91 | 12.00 | 12.00 | 1,171,211 |
| 04 Apr 2024 | 12.38 | 12.45 | 12.16 | 12.35 | 12.35 | 1,044,959 |
| 03 Apr 2024 | 12.40 | 12.40 | 12.05 | 12.31 | 12.31 | 1,093,632 |
| 02 Apr 2024 | 12.54 | 12.78 | 12.39 | 12.39 | 12.39 | 1,293,672 |
| 28 Mar 2024 | 12.90 | 12.90 | 12.55 | 12.55 | 12.55 | 1,249,744 |
| 27 Mar 2024 | 12.60 | 12.98 | 12.44 | 12.90 | 12.90 | 854,937 |
| 26 Mar 2024 | 12.58 | 12.65 | 12.40 | 12.55 | 12.55 | 617,821 |
| 25 Mar 2024 | 12.90 | 12.90 | 12.48 | 12.57 | 12.57 | 666,086 |
| 22 Mar 2024 | 12.65 | 13.13 | 12.62 | 12.95 | 12.95 | 651,123 |
| 21 Mar 2024 | 13.03 | 13.15 | 12.63 | 12.67 | 12.67 | 818,617 |
| 20 Mar 2024 | 12.70 | 12.98 | 12.58 | 12.89 | 12.89 | 395,322 |
| 19 Mar 2024 | 12.96 | 12.98 | 12.61 | 12.66 | 12.66 | 1,002,242 |
| 18 Mar 2024 | 12.96 | 13.14 | 12.76 | 12.99 | 12.99 | 737,888 |
| 15 Mar 2024 | 13.29 | 13.53 | 13.13 | 13.15 | 13.15 | 1,655,785 |
| 14 Mar 2024 | 13.20 | 13.73 | 13.13 | 13.25 | 13.25 | 999,768 |
| 13 Mar 2024 | 13.69 | 13.76 | 13.11 | 13.18 | 13.18 | 869,647 |
| 12 Mar 2024 | 14.14 | 14.30 | 13.59 | 13.59 | 13.59 | 1,040,129 |
| 11 Mar 2024 | 14.15 | 14.38 | 13.99 | 14.19 | 14.19 | 808,081 |
| 08 Mar 2024 | 14.36 | 14.36 | 13.79 | 14.15 | 14.15 | 1,284,823 |
| 07 Mar 2024 | 13.77 | 14.43 | 13.69 | 14.35 | 14.35 | 1,581,893 |
| 06 Mar 2024 | 13.35 | 13.92 | 13.27 | 13.77 | 13.77 | 1,440,964 |
| 05 Mar 2024 | 13.10 | 13.45 | 13.00 | 13.41 | 13.41 | 766,774 |
| 04 Mar 2024 | 13.01 | 13.13 | 12.84 | 13.05 | 13.05 | 748,561 |
| 01 Mar 2024 | 12.96 | 13.19 | 12.78 | 13.01 | 13.01 | 1,127,496 |
| 29 Feb 2024 | 12.93 | 13.10 | 12.24 | 12.60 | 12.60 | 2,742,037 |
| 28 Feb 2024 | 13.16 | 13.38 | 12.35 | 12.71 | 12.71 | 1,808,543 |
| 27 Feb 2024 | 12.93 | 13.38 | 12.89 | 13.38 | 13.38 | 1,320,010 |
| 26 Feb 2024 | 13.38 | 13.42 | 12.94 | 12.96 | 12.96 | 734,607 |
| 23 Feb 2024 | 13.42 | 13.54 | 13.14 | 13.33 | 13.33 | 559,496 |
| 22 Feb 2024 | 13.81 | 13.86 | 13.40 | 13.40 | 13.40 | 739,875 |
| 21 Feb 2024 | 13.73 | 13.88 | 13.66 | 13.76 | 13.76 | 540,224 |
| 20 Feb 2024 | 13.98 | 14.02 | 13.72 | 13.82 | 13.82 | 629,796 |
| 19 Feb 2024 | 14.15 | 14.40 | 13.96 | 14.06 | 14.06 | 486,021 |
| 16 Feb 2024 | 14.27 | 14.35 | 13.84 | 14.15 | 14.15 | 803,483 |
| 15 Feb 2024 | 14.07 | 14.45 | 14.02 | 14.30 | 14.30 | 676,870 |
| 14 Feb 2024 | 13.89 | 14.06 | 13.82 | 13.94 | 13.94 | 665,021 |
| 13 Feb 2024 | 14.20 | 14.38 | 13.90 | 13.90 | 13.90 | 865,246 |
| 12 Feb 2024 | 14.20 | 14.35 | 14.15 | 14.20 | 14.20 | 441,999 |
| 09 Feb 2024 | 14.10 | 14.13 | 13.90 | 14.10 | 14.10 | 620,901 |
| 08 Feb 2024 | 14.24 | 14.32 | 13.96 | 14.05 | 14.05 | 864,684 |
| 07 Feb 2024 | 14.59 | 14.69 | 14.19 | 14.30 | 14.30 | 742,472 |
| 06 Feb 2024 | 14.50 | 14.59 | 14.26 | 14.42 | 14.42 | 1,054,899 |
| 05 Feb 2024 | 14.73 | 14.95 | 14.57 | 14.61 | 14.61 | 608,093 |
| 02 Feb 2024 | 15.09 | 15.20 | 14.72 | 14.74 | 14.74 | 444,105 |
| 01 Feb 2024 | 14.94 | 15.21 | 14.90 | 14.98 | 14.98 | 713,779 |
| 31 Jan 2024 | 14.69 | 15.22 | 14.63 | 15.05 | 15.05 | 992,755 |
| 30 Jan 2024 | 14.84 | 14.96 | 14.72 | 14.74 | 14.74 | 1,104,029 |
| 29 Jan 2024 | 14.94 | 15.02 | 14.58 | 14.85 | 14.85 | 1,185,057 |
| 26 Jan 2024 | 15.44 | 15.55 | 14.77 | 14.98 | 14.98 | 1,169,008 |
| 25 Jan 2024 | 15.56 | 15.69 | 15.15 | 15.40 | 15.40 | 745,661 |
| 24 Jan 2024 | 15.94 | 15.95 | 15.57 | 15.58 | 15.58 | 605,218 |
| 23 Jan 2024 | 15.82 | 16.03 | 15.58 | 15.69 | 15.69 | 902,629 |
| 22 Jan 2024 | 15.87 | 15.90 | 15.52 | 15.81 | 15.81 | 534,047 |
| 19 Jan 2024 | 15.59 | 15.98 | 15.56 | 15.82 | 15.82 | 893,534 |
| 18 Jan 2024 | 15.68 | 15.75 | 15.45 | 15.58 | 15.58 | 695,516 |
| 17 Jan 2024 | 15.90 | 15.92 | 15.32 | 15.77 | 15.77 | 1,316,866 |
| 16 Jan 2024 | 16.60 | 16.60 | 15.89 | 16.05 | 16.05 | 935,858 |
| 15 Jan 2024 | 16.63 | 16.80 | 16.56 | 16.66 | 16.66 | 554,517 |
| 12 Jan 2024 | 16.86 | 17.11 | 16.84 | 17.01 | 17.01 | 533,570 |
| 11 Jan 2024 | 17.30 | 17.48 | 16.93 | 16.93 | 16.93 | 707,844 |
| 10 Jan 2024 | 17.22 | 17.36 | 17.14 | 17.14 | 17.14 | 860,409 |
| 09 Jan 2024 | 17.36 | 17.41 | 17.16 | 17.23 | 17.23 | 719,848 |
| 08 Jan 2024 | 17.19 | 17.53 | 17.06 | 17.34 | 17.34 | 580,686 |
| 05 Jan 2024 | 17.54 | 17.75 | 17.18 | 17.68 | 17.68 | 702,854 |
| 04 Jan 2024 | 17.67 | 17.88 | 17.41 | 17.66 | 17.66 | 538,797 |
| 03 Jan 2024 | 17.94 | 18.00 | 17.50 | 17.67 | 17.67 | 543,335 |
| 02 Jan 2024 | 18.60 | 18.73 | 17.95 | 17.99 | 17.99 | 766,481 |
| 29 Dec 2023 | 18.55 | 18.68 | 18.46 | 18.52 | 18.52 | 286,711 |
| 28 Dec 2023 | 18.53 | 18.64 | 18.47 | 18.52 | 18.52 | 615,526 |
| 27 Dec 2023 | 18.42 | 18.69 | 18.33 | 18.54 | 18.54 | 453,202 |
| 22 Dec 2023 | 18.15 | 18.50 | 18.05 | 18.50 | 18.50 | 694,896 |
| 21 Dec 2023 | 17.79 | 18.27 | 17.64 | 18.27 | 18.27 | 540,736 |
| 20 Dec 2023 | 17.80 | 17.92 | 17.54 | 17.87 | 17.87 | 787,261 |
| 19 Dec 2023 | 17.66 | 17.92 | 17.65 | 17.80 | 17.80 | 538,941 |
| 18 Dec 2023 | 17.89 | 18.07 | 17.56 | 17.67 | 17.67 | 547,305 |
| 15 Dec 2023 | 18.03 | 18.42 | 17.97 | 18.05 | 18.05 | 2,196,404 |
| 14 Dec 2023 | 17.60 | 18.30 | 17.55 | 18.11 | 18.11 | 1,476,270 |
| 13 Dec 2023 | 16.38 | 17.02 | 16.33 | 16.93 | 16.93 | 687,761 |
| 12 Dec 2023 | 16.73 | 16.93 | 16.27 | 16.38 | 16.38 | 636,389 |
| 11 Dec 2023 | 17.43 | 17.43 | 16.73 | 16.73 | 16.73 | 1,133,929 |
| 08 Dec 2023 | 17.40 | 17.75 | 17.30 | 17.42 | 17.42 | 639,535 |
| 07 Dec 2023 | 17.56 | 17.76 | 17.41 | 17.50 | 17.50 | 596,159 |
| 06 Dec 2023 | 17.15 | 17.60 | 16.92 | 17.60 | 17.60 | 868,604 |
| 05 Dec 2023 | 16.63 | 17.11 | 16.48 | 17.10 | 17.10 | 762,492 |
| 04 Dec 2023 | 16.75 | 16.96 | 16.47 | 16.59 | 16.59 | 511,879 |
| 01 Dec 2023 | 16.67 | 16.73 | 16.49 | 16.72 | 16.72 | 687,324 |
| 30 Nov 2023 | 16.35 | 16.75 | 16.28 | 16.75 | 16.75 | 2,724,893 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.