EDPR.LS - EDP Renováveis, S.A.

Lisbon - Lisbon Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 202319.1519.3219.1319.2019.20586,903
07 Jun 202319.3019.3819.1919.1919.19654,114
06 Jun 202319.0419.3818.9319.3819.38748,739
05 Jun 202319.3019.4219.0719.1019.10457,888
02 Jun 202318.9119.2418.8319.2419.24881,639
01 Jun 2023------
31 May 202318.4018.8218.1218.5818.581,796,662
30 May 202318.8318.9118.6618.6718.67457,804
29 May 202319.0119.2619.0119.1019.10215,544
26 May 202319.1019.2418.6518.8918.89649,755
25 May 202319.4519.5719.1219.1219.12487,554
24 May 202319.5819.5819.2219.4119.41454,549
23 May 202319.4819.8119.4019.6619.66455,244
22 May 202319.7419.9419.4519.4519.45675,905
19 May 202319.7319.9119.6319.7519.75590,396
18 May 202320.1420.1719.5719.7119.71342,646
17 May 202320.2120.3020.0720.0820.08297,342
16 May 202320.5720.7620.3420.3820.38566,336
15 May 202320.2120.9120.2120.5420.54680,520
12 May 202319.7620.2619.6420.2620.26627,589
11 May 202319.7819.9719.6619.7619.76463,619
10 May 202319.8220.0519.6719.7519.75390,355
09 May 202319.8619.8919.3819.7019.70755,043
09 May 20230.265 Dividend
09 May 202376:75 Stock split
08 May 202320.0120.2219.8319.9919.72410,096
05 May 202320.1820.6520.0420.2119.94481,299
04 May 202319.6120.1919.5520.1819.91619,837
03 May 202319.8920.2019.6019.6719.40829,147
02 May 202320.1420.2619.5719.9319.67723,625
28 Apr 202320.2420.2419.9020.1619.89617,904
27 Apr 202319.8020.2319.8020.2319.96511,191
26 Apr 202320.2420.2619.7519.9019.64457,770
25 Apr 202320.1720.2819.8820.1219.85411,813
24 Apr 202320.2520.4620.1020.2419.97355,568
21 Apr 202320.0020.4920.0020.2820.01641,165
20 Apr 202320.1520.2019.7520.1319.86646,176
19 Apr 202320.0220.3119.9820.2319.96593,910
18 Apr 202320.5620.7020.0320.0819.81746,661
17 Apr 202320.7020.9220.5820.5820.31392,037
14 Apr 202320.8621.0520.6120.6820.41511,262
13 Apr 202320.7921.0620.7420.7720.49514,003
12 Apr 202320.9821.1720.7020.7520.47830,751
11 Apr 202320.8521.1220.7420.9120.63512,204
06 Apr 202321.1121.2320.7920.9120.63390,842
05 Apr 202320.8621.2520.7921.1320.85467,892
04 Apr 202320.7220.9320.6920.8620.58386,996
03 Apr 202321.2021.2520.5020.6820.41494,605
31 Mar 202320.8521.1320.6221.0920.81642,219
30 Mar 202320.1121.0920.1120.9320.65540,856
29 Mar 202320.1320.3019.8420.2419.97415,747
28 Mar 202320.0320.1819.9020.0419.77526,325
27 Mar 202319.9820.0619.6420.0219.75415,987
24 Mar 202319.9819.9819.5119.7419.48601,030
23 Mar 202319.8520.1219.7020.1019.83397,429
22 Mar 202319.9620.0019.7419.9119.65382,524
21 Mar 202320.1620.1619.7919.9319.67502,696
20 Mar 202319.9220.4419.8120.0819.81559,689
17 Mar 202320.2920.5119.6519.9419.682,120,712
16 Mar 202320.3020.6919.9920.5920.32662,803
15 Mar 202320.5420.8520.1220.2619.991,322,796
14 Mar 202320.2120.7820.0820.5720.30890,001
13 Mar 202320.1220.4319.6720.1519.88989,150
10 Mar 202320.0520.2620.0520.0919.82627,935
09 Mar 202320.2320.2419.8920.1919.92619,053
08 Mar 202320.2920.4220.0520.2920.02614,759
07 Mar 202320.1120.7020.0420.4120.143,183,192
06 Mar 202321.1321.2520.1720.2920.021,081,807
03 Mar 202321.1621.4720.8621.0320.751,071,028
02 Mar 202319.3020.4119.3020.3720.101,185,220
01 Mar 202319.5519.5619.0219.3419.081,100,566
28 Feb 202319.5519.8219.1719.4119.152,209,972
27 Feb 202319.7419.8519.5519.5519.29687,831
24 Feb 202319.5020.1119.4719.6919.43791,652
23 Feb 202319.2319.7819.1419.3719.11579,850
22 Feb 202320.2920.2919.2019.2018.95902,423
21 Feb 202319.9320.4319.9220.1419.87617,451
20 Feb 202319.7620.1019.7020.0419.77596,641
17 Feb 202319.9220.1119.7519.8919.63584,644
16 Feb 202319.7820.0719.6720.0419.771,186,326
15 Feb 202319.3419.6619.1819.6619.40970,411
14 Feb 202319.8119.8919.2519.3019.04675,478
13 Feb 202320.0520.0519.6519.7519.49588,586
10 Feb 202319.8020.0819.6619.9919.72483,756
09 Feb 202320.1320.1619.7319.9219.66601,650
08 Feb 202320.0020.2319.7520.1019.83539,025
07 Feb 202320.1820.2319.7119.8519.59814,411
06 Feb 202320.0020.1819.8020.1819.91543,714
03 Feb 202320.3020.3219.7520.0519.78676,425
02 Feb 202320.0420.5919.9820.5520.28644,227
01 Feb 202320.1020.1119.7619.9119.64576,455
31 Jan 202320.1020.3119.8819.9419.68672,423
30 Jan 202320.5320.6219.9720.1919.92463,361
27 Jan 202320.7021.0320.5220.6220.35475,135
26 Jan 202320.5221.1120.5020.8520.57670,576
25 Jan 202320.3020.5620.1120.3920.12394,156
24 Jan 202320.6920.6920.2720.2720.00420,966
23 Jan 202320.6920.8420.3120.5320.26386,794
20 Jan 202320.4320.5820.2420.5520.282,045,413
19 Jan 202321.1521.2320.4120.4120.14776,146
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...