EDP, S.A. (0OF7.IL)
IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
At close: 05:36PM BST
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2024 | 0.0000 | 0.0000 | 0.0000 | 3.9855 | 3.9855 | 624 |
| Oct 02, 2024 | 4.0935 | 4.0980 | 4.0150 | 4.0510 | 4.0510 | 8,458,675 |
| Oct 01, 2024 | 4.0985 | 4.1350 | 4.0870 | 4.0985 | 4.0985 | 164,876 |
| Sept 30, 2024 | 4.1090 | 4.1400 | 4.0290 | 4.1090 | 4.1090 | 212,991 |
| Sept 27, 2024 | 4.0830 | 4.1250 | 4.0080 | 4.0830 | 4.0830 | 380,666 |
| Sept 26, 2024 | 4.0460 | 4.0920 | 4.0450 | 4.0890 | 4.0890 | 613,798 |
| Sept 25, 2024 | 4.0020 | 4.0460 | 4.0000 | 4.0425 | 4.0425 | 1,597,599 |
| Sept 24, 2024 | 4.0140 | 4.0590 | 3.9890 | 4.0560 | 4.0560 | 3,397,238 |
| Sept 23, 2024 | 4.0015 | 4.0510 | 3.9530 | 4.0425 | 4.0425 | 154,119 |
| Sept 20, 2024 | 3.9690 | 3.9730 | 3.9360 | 3.9690 | 3.9690 | 991,768 |
| Sept 19, 2024 | 4.0230 | 4.0760 | 3.9340 | 3.9385 | 3.9385 | 722,148 |
| Sept 18, 2024 | 4.0985 | 4.1120 | 4.0260 | 4.0560 | 4.0560 | 2,390,270 |
| Sept 17, 2024 | 4.1275 | 4.1270 | 4.0800 | 4.0845 | 4.0845 | 365,379 |
| Sept 16, 2024 | 4.1225 | 4.1530 | 4.1200 | 4.1225 | 4.1225 | 215,493 |
| Sept 13, 2024 | 4.1050 | 4.1420 | 4.1000 | 4.1050 | 4.1050 | 564,347 |
| Sept 12, 2024 | 4.1200 | 4.1480 | 4.0890 | 4.1200 | 4.1200 | 5,545,967 |
| Sept 11, 2024 | 4.0630 | 4.1280 | 4.0610 | 4.1035 | 4.1035 | 2,452,937 |
| Sept 10, 2024 | 4.0825 | 4.1420 | 4.0590 | 4.0830 | 4.0830 | 1,153,174 |
| Sept 09, 2024 | 4.0325 | 4.0970 | 4.0250 | 4.0770 | 4.0770 | 1,127,500 |
| Sept 06, 2024 | 3.9715 | 4.0200 | 3.9570 | 3.9765 | 3.9765 | 437,195 |
| Sept 05, 2024 | 3.9180 | 3.9880 | 3.8730 | 3.9570 | 3.9570 | 3,661,397 |
| Sept 04, 2024 | 3.7750 | 3.8700 | 3.7700 | 3.8530 | 3.8530 | 234,347 |
| Sept 03, 2024 | 3.8245 | 3.8370 | 3.7930 | 3.8245 | 3.8245 | 432,569 |
| Sept 02, 2024 | 3.7755 | 3.8320 | 3.7740 | 3.8135 | 3.8135 | 3,860,641 |
| Aug 30, 2024 | 3.7855 | 3.8230 | 3.7680 | 3.7850 | 3.7850 | 365,641 |
| Aug 29, 2024 | 3.7580 | 3.7850 | 3.7400 | 3.7745 | 3.7745 | 127,772 |
| Aug 28, 2024 | 3.7845 | 3.7990 | 3.7710 | 3.7845 | 3.7845 | 72,919 |
| Aug 27, 2024 | 3.7995 | 3.8210 | 3.7750 | 3.7995 | 3.7995 | 1,628,001 |
| Aug 23, 2024 | 3.7310 | 3.7640 | 3.7250 | 3.7310 | 3.7310 | 104,880 |
| Aug 22, 2024 | 3.7185 | 3.7450 | 3.7100 | 3.7185 | 3.7185 | 1,313,747 |
| Aug 21, 2024 | 3.7180 | 3.7450 | 3.7010 | 3.7180 | 3.7180 | 1,004,508 |
| Aug 20, 2024 | 3.7665 | 3.7760 | 3.7240 | 3.7280 | 3.7280 | 293,245 |
| Aug 19, 2024 | 3.7245 | 3.7670 | 3.7150 | 3.7630 | 3.7630 | 130,659 |
| Aug 16, 2024 | 3.6920 | 3.7210 | 3.6510 | 3.6920 | 3.6920 | 127,062 |
| Aug 15, 2024 | 3.7150 | 3.7270 | 3.6750 | 3.6765 | 3.6765 | 5,452,019 |
| Aug 14, 2024 | 3.7555 | 3.7520 | 3.6890 | 3.7150 | 3.7150 | 111,142 |
| Aug 13, 2024 | 3.7055 | 3.7340 | 3.6810 | 3.7055 | 3.7055 | 82,723 |
| Aug 12, 2024 | 3.7145 | 3.7270 | 3.6870 | 3.7145 | 3.7145 | 1,184,180 |
| Aug 09, 2024 | 3.7525 | 3.7590 | 3.6720 | 3.6750 | 3.6750 | 125,564 |
| Aug 08, 2024 | 3.7380 | 3.7720 | 3.7180 | 3.7380 | 3.7380 | 270,475 |
| Aug 07, 2024 | 3.6585 | 3.7400 | 3.6470 | 3.7330 | 3.7330 | 116,016 |
| Aug 06, 2024 | 3.6630 | 3.6780 | 3.6130 | 3.6620 | 3.6620 | 165,924 |
| Aug 05, 2024 | 3.7135 | 3.8020 | 3.6650 | 3.6740 | 3.6740 | 165,935 |
| Aug 02, 2024 | 3.8445 | 3.8800 | 3.6900 | 3.8445 | 3.8445 | 393,315 |
| Aug 01, 2024 | 3.8415 | 3.8530 | 3.7920 | 3.8020 | 3.8020 | 1,655,883 |
| Jul 31, 2024 | 3.8575 | 3.8780 | 3.7950 | 3.8165 | 3.8165 | 216,841 |
| Jul 30, 2024 | 3.8290 | 3.8400 | 3.7850 | 3.8250 | 3.8250 | 73,214 |
| Jul 29, 2024 | 3.8385 | 3.8610 | 3.7900 | 3.8385 | 3.8385 | 225,688 |
| Jul 26, 2024 | 3.7260 | 3.7880 | 3.7240 | 3.7635 | 3.7635 | 144,953 |
| Jul 25, 2024 | 3.7140 | 3.7500 | 3.6900 | 3.7140 | 3.7140 | 39,814 |
| Jul 24, 2024 | 3.7030 | 3.7440 | 3.6590 | 3.7410 | 3.7410 | 742,749 |
| Jul 23, 2024 | 3.6565 | 3.7080 | 3.6450 | 3.6560 | 3.6560 | 135,680 |
| Jul 22, 2024 | 3.7330 | 3.7360 | 3.6660 | 3.6940 | 3.6940 | 987,396 |
| Jul 19, 2024 | 3.6335 | 3.6630 | 3.5930 | 3.6540 | 3.6540 | 67,319 |
| Jul 18, 2024 | 3.6295 | 3.6540 | 3.5980 | 3.6295 | 3.6295 | 197,498 |
| Jul 17, 2024 | 3.6045 | 3.6690 | 3.5400 | 3.6040 | 3.6040 | 1,012,315 |
| Jul 16, 2024 | 3.5740 | 3.5850 | 3.5170 | 3.5730 | 3.5730 | 74,303 |
| Jul 15, 2024 | 3.6680 | 3.7050 | 3.5440 | 3.5495 | 3.5495 | 409,538 |
| Jul 12, 2024 | 3.7060 | 3.7230 | 3.6550 | 3.6680 | 3.6680 | 212,462 |
| Jul 11, 2024 | 3.5685 | 3.7060 | 3.5360 | 3.6845 | 3.6845 | 375,714 |
| Jul 10, 2024 | 3.5355 | 3.5770 | 3.5090 | 3.5730 | 3.5730 | 1,510,172 |
| Jul 09, 2024 | 3.5440 | 3.6490 | 3.5030 | 3.5070 | 3.5070 | 415,660 |
| Jul 08, 2024 | 3.6045 | 3.6400 | 3.5450 | 3.5650 | 3.5650 | 1,305,908 |
| Jul 05, 2024 | 3.6260 | 3.6410 | 3.5600 | 3.6255 | 3.6255 | 236,328 |
| Jul 04, 2024 | 3.5990 | 3.6130 | 3.5520 | 3.5600 | 3.5600 | 442,744 |
| Jul 03, 2024 | 3.5575 | 3.6160 | 3.5220 | 3.5960 | 3.5960 | 1,373,781 |
| Jul 02, 2024 | 3.5465 | 3.5760 | 3.5230 | 3.5465 | 3.5465 | 248,535 |
| Jul 01, 2024 | 3.5410 | 3.6000 | 3.4780 | 3.5790 | 3.5790 | 1,438,137 |
| Jun 28, 2024 | 3.4930 | 3.5710 | 3.4730 | 3.4930 | 3.4930 | 928,403 |
| Jun 27, 2024 | 3.5870 | 3.6040 | 3.5050 | 3.5495 | 3.5495 | 950,254 |
| Jun 26, 2024 | 3.6460 | 3.6540 | 3.5820 | 3.6080 | 3.6080 | 341,039 |
| Jun 25, 2024 | 3.6305 | 3.6560 | 3.5950 | 3.6305 | 3.6305 | 9,122,792 |
| Jun 24, 2024 | 3.5845 | 3.6350 | 3.5670 | 3.6205 | 3.6205 | 392,096 |
| Jun 21, 2024 | 3.6100 | 3.6370 | 3.5910 | 3.6100 | 3.6100 | 779,964 |
| Jun 20, 2024 | 3.5700 | 3.6190 | 3.5330 | 3.6055 | 3.6055 | 150,359 |
| Jun 19, 2024 | 3.5965 | 3.6090 | 3.5540 | 3.5585 | 3.5585 | 400,392 |
| Jun 18, 2024 | 3.5640 | 3.5920 | 3.5550 | 3.5640 | 3.5640 | 600,198 |
| Jun 17, 2024 | 3.6465 | 3.6710 | 3.5290 | 3.5340 | 3.5340 | 3,973,945 |
| Jun 14, 2024 | 3.6905 | 3.7150 | 3.6560 | 3.6905 | 3.6905 | 1,174,094 |
| Jun 13, 2024 | 3.7190 | 3.7270 | 3.6860 | 3.6785 | 3.6785 | 2,112,295 |
| Jun 12, 2024 | 3.6995 | 3.7890 | 3.6680 | 3.7380 | 3.7380 | 358,133 |
| Jun 11, 2024 | 3.7355 | 3.7550 | 3.6730 | 3.6950 | 3.6950 | 732,009 |
| Jun 10, 2024 | 3.7080 | 3.7300 | 3.6530 | 3.7080 | 3.7080 | 3,172,482 |
| Jun 07, 2024 | 3.7615 | 3.7930 | 3.6610 | 3.6815 | 3.6815 | 1,325,705 |
| Jun 06, 2024 | 3.7680 | 3.8070 | 3.7350 | 3.7680 | 3.7680 | 5,932,903 |
| Jun 05, 2024 | 3.8265 | 3.8450 | 3.7600 | 3.7855 | 3.7855 | 4,040,669 |
| Jun 04, 2024 | 3.7930 | 3.8380 | 3.7800 | 3.8300 | 3.8300 | 389,618 |
| Jun 03, 2024 | 3.7575 | 3.7890 | 3.6570 | 3.7575 | 3.7575 | 1,571,116 |
| May 31, 2024 | 3.6805 | 3.7400 | 3.6570 | 3.7210 | 3.7210 | 4,898,678 |
| May 30, 2024 | 3.6790 | 3.7020 | 3.6080 | 3.6790 | 3.6790 | 2,673,153 |
| May 29, 2024 | 3.6835 | 3.7390 | 3.6310 | 3.6430 | 3.6430 | 3,740,511 |
| May 28, 2024 | 3.7655 | 3.7930 | 3.7110 | 3.7270 | 3.7270 | 238,802 |
| May 24, 2024 | 3.7235 | 3.7360 | 3.6630 | 3.6860 | 3.6860 | 649,670 |
| May 23, 2024 | 3.7735 | 3.8280 | 3.7220 | 3.7330 | 3.7330 | 143,139 |
| May 22, 2024 | 3.7130 | 3.8060 | 3.6840 | 3.7915 | 3.7915 | 1,514,926 |
| May 21, 2024 | 3.7385 | 3.8290 | 3.7040 | 3.7385 | 3.7385 | 711,347 |
| May 20, 2024 | 3.8370 | 3.8720 | 3.8070 | 3.8370 | 3.8370 | 172,132 |
| May 17, 2024 | 3.8715 | 3.8970 | 3.8000 | 3.8290 | 3.8290 | 183,436 |
| May 16, 2024 | 3.8805 | 3.9200 | 3.8330 | 3.9170 | 3.9170 | 3,638,407 |
| May 15, 2024 | 3.8040 | 3.9150 | 3.7720 | 3.8850 | 3.8850 | 14,368,188 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.