Singapore markets open in 4 hours 25 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,231.80 +1,295.77 (+2.13%) CMC Crypto 200
1,287.33 +3.50 (+0.27%)
EDP Renováveis, S.A. (EDW.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:31AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 27 Jun 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 26 Jun 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 25 Jun 2024 | 13.78 | 13.78 | 13.75 | 13.75 | 13.75 | 11 |
| 24 Jun 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 21 Jun 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 20 Jun 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 19 Jun 2024 | 13.71 | 13.71 | 13.48 | 13.48 | 13.48 | 7 |
| 18 Jun 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 17 Jun 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 14 Jun 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 13 Jun 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 12 Jun 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 11 Jun 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 10 Jun 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 07 Jun 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 06 Jun 2024 | 15.02 | 15.08 | 15.02 | 15.08 | 15.08 | 69 |
| 05 Jun 2024 | 14.97 | 15.10 | 14.93 | 14.93 | 14.93 | 32 |
| 04 Jun 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 03 Jun 2024 | 14.75 | 14.96 | 14.75 | 14.96 | 14.96 | 1 |
| 31 May 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 30 May 2024 | 14.12 | 14.58 | 14.12 | 14.58 | 14.58 | 88 |
| 29 May 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 28 May 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 27 May 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 24 May 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 23 May 2024 | 15.05 | 15.05 | 14.92 | 14.92 | 14.92 | 60 |
| 22 May 2024 | 14.48 | 14.48 | 14.47 | 14.47 | 14.47 | 440 |
| 21 May 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 20 May 2024 | 14.71 | 14.88 | 14.71 | 14.88 | 14.88 | 70 |
| 17 May 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 16 May 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 15 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 62 |
| 14 May 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 13 May 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 10 May 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 09 May 2024 | 13.69 | 14.56 | 13.69 | 14.56 | 14.56 | 280 |
| 08 May 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 07 May 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 06 May 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 03 May 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 379 |
| 02 May 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 02 May 2024 | 0.200891 Dividend | |||||
| 02 May 2024 | 64:63 Stock split | |||||
| 30 Apr 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.66 | - |
| 29 Apr 2024 | 12.62 | 12.83 | 12.62 | 12.83 | 12.63 | 54 |
| 26 Apr 2024 | 12.51 | 12.72 | 12.47 | 12.47 | 12.28 | 40 |
| 25 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.23 | - |
| 24 Apr 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.44 | - |
| 23 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.33 | - |
| 22 Apr 2024 | 12.63 | 12.63 | 12.40 | 12.40 | 12.21 | 1,320 |
| 19 Apr 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.44 | - |
| 18 Apr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.36 | - |
| 17 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.40 | - |
| 16 Apr 2024 | 12.30 | 12.66 | 12.30 | 12.66 | 12.46 | 304 |
| 15 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.67 | - |
| 12 Apr 2024 | 12.70 | 13.02 | 12.70 | 13.02 | 12.82 | 711 |
| 11 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| 10 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.11 | - |
| 09 Apr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.74 | - |
| 08 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.61 | - |
| 05 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.73 | - |
| 04 Apr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.90 | - |
| 03 Apr 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 11.98 | - |
| 02 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.13 | - |
| 28 Mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| 27 Mar 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.13 | - |
| 26 Mar 2024 | 12.39 | 12.39 | 12.30 | 12.30 | 12.11 | 162 |
| 25 Mar 2024 | 12.72 | 12.72 | 12.30 | 12.56 | 12.36 | 584 |
| 22 Mar 2024 | 12.24 | 12.71 | 12.24 | 12.65 | 12.45 | 12,190 |
| 21 Mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.63 | - |
| 20 Mar 2024 | 12.44 | 12.71 | 12.44 | 12.71 | 12.51 | - |
| 19 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.56 | - |
| 18 Mar 2024 | 12.77 | 12.77 | 12.60 | 12.60 | 12.40 | 406 |
| 15 Mar 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.81 | - |
| 14 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.74 | - |
| 13 Mar 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.12 | - |
| 12 Mar 2024 | 14.00 | 14.00 | 13.68 | 13.68 | 13.46 | 711 |
| 11 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.68 | 54 |
| 08 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.88 | - |
| 07 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.31 | - |
| 06 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.04 | - |
| 05 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.62 | - |
| 04 Mar 2024 | 12.77 | 12.91 | 12.77 | 12.91 | 12.71 | 77 |
| 01 Mar 2024 | 12.34 | 12.88 | 12.34 | 12.88 | 12.68 | 154 |
| 29 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.29 | - |
| 28 Feb 2024 | 13.14 | 13.14 | 12.60 | 12.60 | 12.40 | 187 |
| 27 Feb 2024 | 12.73 | 12.80 | 12.73 | 12.80 | 12.60 | 64 |
| 26 Feb 2024 | 13.09 | 13.09 | 12.76 | 12.76 | 12.56 | 59 |
| 23 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.79 | - |
| 22 Feb 2024 | 13.38 | 13.38 | 12.99 | 12.99 | 12.79 | 202 |
| 21 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.36 | - |
| 20 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.60 | - |
| 19 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.68 | - |
| 16 Feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.82 | - |
| 15 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | - |
| 14 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | - |
| 13 Feb 2024 | 13.95 | 13.95 | 13.78 | 13.78 | 13.57 | 142 |
| 12 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.62 | - |
| 09 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.58 | - |
| *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.