EDP - Energias de Portugal, S.A. (0OF7.IL)
IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
As of 10:24AM GMT. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 4.6450 | 4.6680 | 4.6130 | 4.6490 | 4.6490 | 288,313 |
| Feb 03, 2023 | 4.6695 | 4.6800 | 4.6080 | 4.6175 | 4.6175 | 7,736,969 |
| Feb 02, 2023 | 4.5735 | 4.6930 | 4.5680 | 4.6675 | 4.6675 | 6,362,734 |
| Feb 01, 2023 | 4.5575 | 4.5900 | 4.5461 | 4.5575 | 4.5575 | 4,580,029 |
| Jan 31, 2023 | 4.5985 | 4.6260 | 4.5460 | 4.5495 | 4.5495 | 6,053,953 |
| Jan 30, 2023 | 4.6530 | 4.6590 | 4.5850 | 4.6050 | 4.6050 | 5,445,147 |
| Jan 27, 2023 | 4.7145 | 4.7440 | 4.6590 | 4.6625 | 4.6625 | 5,027,915 |
| Jan 26, 2023 | 4.7790 | 4.8040 | 4.7430 | 4.7790 | 4.7790 | 3,683,508 |
| Jan 25, 2023 | 4.8000 | 4.8050 | 4.7380 | 4.7515 | 4.7515 | 707,779 |
| Jan 24, 2023 | 4.7685 | 4.7930 | 4.7480 | 4.7685 | 4.7685 | 886,110 |
| Jan 23, 2023 | 4.7920 | 4.7870 | 4.7260 | 4.7405 | 4.7405 | 1,090,180 |
| Jan 20, 2023 | 4.7445 | 4.7760 | 4.7060 | 4.7445 | 4.7445 | 4,014,966 |
| Jan 19, 2023 | 4.7330 | 4.7540 | 4.6993 | 4.7330 | 4.7330 | 5,768,521 |
| Jan 18, 2023 | 4.8060 | 4.8100 | 4.7290 | 4.7560 | 4.7560 | 2,972,474 |
| Jan 17, 2023 | 4.7775 | 4.8010 | 4.7490 | 4.7775 | 4.7775 | 1,603,345 |
| Jan 16, 2023 | 4.8215 | 4.8480 | 4.7570 | 4.8185 | 4.8185 | 1,406,196 |
| Jan 13, 2023 | 4.8565 | 4.9070 | 4.8280 | 4.8570 | 4.8570 | 9,064,491 |
| Jan 12, 2023 | 4.8685 | 4.9320 | 4.8410 | 4.9180 | 4.9180 | 1,405,858 |
| Jan 11, 2023 | 4.7825 | 4.8380 | 4.7750 | 4.8330 | 4.8330 | 1,975,254 |
| Jan 10, 2023 | 4.7570 | 4.7880 | 4.7390 | 4.7570 | 4.7570 | 2,675,978 |
| Jan 09, 2023 | 4.7695 | 4.7920 | 4.7320 | 4.7695 | 4.7695 | 1,646,618 |
| Jan 06, 2023 | 4.7615 | 4.7960 | 4.7180 | 4.7615 | 4.7615 | 915,195 |
| Jan 05, 2023 | 4.8555 | 4.8700 | 4.7490 | 4.7560 | 4.7560 | 3,788,854 |
| Jan 04, 2023 | 4.7990 | 4.8820 | 4.7390 | 4.8465 | 4.8465 | 3,038,811 |
| Jan 03, 2023 | 4.7260 | 4.7800 | 4.6730 | 4.7250 | 4.7250 | 4,336,515 |
| Dec 30, 2022 | 4.6930 | 4.7150 | 4.6480 | 4.6930 | 4.6930 | 769,251 |
| Dec 29, 2022 | 4.6645 | 4.7346 | 4.6550 | 4.7110 | 4.7110 | 1,404,945 |
| Dec 28, 2022 | 4.6925 | 4.7191 | 4.6760 | 4.6925 | 4.6925 | 6,049,556 |
| Dec 23, 2022 | 4.6785 | 4.7330 | 4.6750 | 4.6785 | 4.6785 | 968,618 |
| Dec 22, 2022 | 4.7100 | 4.7440 | 4.7040 | 4.7100 | 4.7100 | 581,497 |
| Dec 21, 2022 | 4.6595 | 4.7360 | 4.6580 | 4.7080 | 4.7080 | 6,562,311 |
| Dec 20, 2022 | 4.6120 | 4.6560 | 4.5650 | 4.6120 | 4.6120 | 1,876,795 |
| Dec 19, 2022 | 4.6125 | 4.6830 | 4.6130 | 4.6620 | 4.6620 | 2,293,877 |
| Dec 16, 2022 | 4.6135 | 4.6977 | 4.5620 | 4.5645 | 4.5645 | 6,753,674 |
| Dec 15, 2022 | 4.6935 | 4.7760 | 4.6680 | 4.6935 | 4.6935 | 3,155,085 |
| Dec 14, 2022 | 4.6620 | 4.7360 | 4.6620 | 4.7080 | 4.7080 | 2,110,392 |
| Dec 13, 2022 | 4.5615 | 4.7200 | 4.5340 | 4.6560 | 4.6560 | 4,345,757 |
| Dec 12, 2022 | 4.5665 | 4.6390 | 4.5510 | 4.6120 | 4.6120 | 2,762,266 |
| Dec 09, 2022 | 4.5610 | 4.5850 | 4.5320 | 4.5610 | 4.5610 | 1,934,673 |
| Dec 08, 2022 | 4.5780 | 4.5980 | 4.5340 | 4.5780 | 4.5780 | 2,085,599 |
| Dec 07, 2022 | 4.6095 | 4.6210 | 4.5860 | 4.6095 | 4.6095 | 1,212,118 |
| Dec 06, 2022 | 4.6260 | 4.6570 | 4.5880 | 4.6180 | 4.6180 | 2,122,076 |
| Dec 05, 2022 | 4.5770 | 4.6180 | 4.5550 | 4.5770 | 4.5770 | 1,553,216 |
| Dec 02, 2022 | 4.6410 | 4.6410 | 4.5360 | 4.5450 | 4.5450 | 4,963,783 |
| Dec 01, 2022 | 4.5715 | 4.6780 | 4.5420 | 4.6660 | 4.6660 | 2,688,720 |
| Nov 30, 2022 | 4.4705 | 4.5280 | 4.4220 | 4.5150 | 4.5150 | 4,559,569 |
| Nov 29, 2022 | 4.3985 | 4.4540 | 4.3640 | 4.4020 | 4.4020 | 3,206,859 |
| Nov 28, 2022 | 4.4245 | 4.4821 | 4.3690 | 4.3775 | 4.3775 | 2,424,317 |
| Nov 25, 2022 | 4.5125 | 4.5170 | 4.4670 | 4.5125 | 4.5125 | 951,268 |
| Nov 24, 2022 | 4.5075 | 4.5650 | 4.4850 | 4.5550 | 4.5550 | 2,378,839 |
| Nov 23, 2022 | 4.4710 | 4.4890 | 4.4130 | 4.4710 | 4.4710 | 1,641,944 |
| Nov 22, 2022 | 4.4210 | 4.5080 | 4.4190 | 4.5090 | 4.5090 | 2,279,809 |
| Nov 21, 2022 | 4.4265 | 4.4700 | 4.3860 | 4.4265 | 4.4265 | 5,337,950 |
| Nov 18, 2022 | 4.4480 | 4.4550 | 4.3750 | 4.4005 | 4.4005 | 818,363 |
| Nov 17, 2022 | 4.4205 | 4.4320 | 4.3780 | 4.4190 | 4.4190 | 777,473 |
| Nov 16, 2022 | 4.4180 | 4.4370 | 4.3900 | 4.4180 | 4.4180 | 1,212,561 |
| Nov 15, 2022 | 4.4745 | 4.4790 | 4.4230 | 4.4290 | 4.4290 | 1,882,281 |
| Nov 14, 2022 | 4.4085 | 4.4270 | 4.3910 | 4.4085 | 4.4085 | 836,524 |
| Nov 11, 2022 | 4.5275 | 4.5700 | 4.3670 | 4.3870 | 4.3870 | 1,645,158 |
| Nov 10, 2022 | 4.4110 | 4.5840 | 4.4020 | 4.5490 | 4.5490 | 1,711,072 |
| Nov 09, 2022 | 4.3560 | 4.4370 | 4.3280 | 4.3985 | 4.3985 | 906,292 |
| Nov 08, 2022 | 4.3425 | 4.3890 | 4.3240 | 4.3910 | 4.3910 | 1,446,930 |
| Nov 07, 2022 | 4.3585 | 4.3900 | 4.3210 | 4.3585 | 4.3585 | 719,353 |
| Nov 04, 2022 | 4.3185 | 4.3860 | 4.2940 | 4.3620 | 4.3620 | 2,623,918 |
| Nov 03, 2022 | 4.3240 | 4.3590 | 4.2910 | 4.3240 | 4.3240 | 1,503,935 |
| Nov 02, 2022 | 4.4315 | 4.4600 | 4.3900 | 4.4315 | 4.4315 | 2,102,724 |
| Nov 01, 2022 | 4.4555 | 4.5050 | 4.4230 | 4.4550 | 4.4550 | 2,230,155 |
| Oct 31, 2022 | 4.3470 | 4.4250 | 4.3340 | 4.3920 | 4.3920 | 1,077,486 |
| Oct 28, 2022 | 4.4210 | 4.4700 | 4.3410 | 4.3645 | 4.3645 | 3,162,038 |
| Oct 27, 2022 | 4.3810 | 4.5550 | 4.3580 | 4.5155 | 4.5155 | 2,430,394 |
| Oct 26, 2022 | 4.3705 | 4.5100 | 4.3600 | 4.5020 | 4.5020 | 2,230,837 |
| Oct 25, 2022 | 4.3275 | 4.3980 | 4.3010 | 4.3710 | 4.3710 | 2,011,843 |
| Oct 24, 2022 | 4.2975 | 4.3680 | 4.2430 | 4.3410 | 4.3410 | 4,049,388 |
| Oct 21, 2022 | 4.2235 | 4.2350 | 4.1700 | 4.2220 | 4.2220 | 11,324,919 |
| Oct 20, 2022 | 4.2230 | 4.2550 | 4.1710 | 4.2195 | 4.2195 | 3,701,394 |
| Oct 19, 2022 | 4.1790 | 4.2850 | 4.1390 | 4.2225 | 4.2225 | 2,524,312 |
| Oct 18, 2022 | 4.2595 | 4.2940 | 4.2090 | 4.2595 | 4.2595 | 2,269,038 |
| Oct 17, 2022 | 4.1530 | 4.2263 | 4.1010 | 4.1955 | 4.1955 | 2,202,405 |
| Oct 14, 2022 | 4.1400 | 4.1780 | 4.0880 | 4.0905 | 4.0905 | 2,099,886 |
| Oct 13, 2022 | 4.0445 | 4.1450 | 4.0120 | 4.0415 | 4.0415 | 4,037,131 |
| Oct 12, 2022 | 4.1800 | 4.2290 | 4.0850 | 4.0915 | 4.0915 | 3,672,019 |
| Oct 11, 2022 | 4.2990 | 4.3200 | 4.1970 | 4.2510 | 4.2510 | 7,582,245 |
| Oct 10, 2022 | 4.3750 | 4.4010 | 4.2990 | 4.3275 | 4.3275 | 881,578 |
| Oct 07, 2022 | 4.4260 | 4.4460 | 4.3840 | 4.4260 | 4.4260 | 469,730 |
| Oct 06, 2022 | 4.5090 | 4.5200 | 4.4060 | 4.4170 | 4.4170 | 389,950 |
| Oct 05, 2022 | 4.5320 | 4.5480 | 4.4830 | 4.4825 | 4.4825 | 2,067,241 |
| Oct 04, 2022 | 4.5585 | 4.5940 | 4.5040 | 4.5080 | 4.5080 | 1,768,847 |
| Oct 03, 2022 | 4.4985 | 4.5700 | 4.4400 | 4.5440 | 4.5440 | 1,263,551 |
| Sept 30, 2022 | 4.4710 | 4.5026 | 4.4400 | 4.4710 | 4.4710 | 3,170,497 |
| Sept 29, 2022 | 4.5105 | 4.5380 | 4.4560 | 4.4620 | 4.4620 | 1,704,594 |
| Sept 28, 2022 | 4.5190 | 4.5870 | 4.4600 | 4.5620 | 4.5620 | 2,605,738 |
| Sept 27, 2022 | 4.6510 | 4.6670 | 4.5450 | 4.5560 | 4.5560 | 1,859,134 |
| Sept 26, 2022 | 4.6955 | 4.7360 | 4.6050 | 4.6475 | 4.6475 | 2,544,131 |
| Sept 23, 2022 | 4.7735 | 4.8220 | 4.6420 | 4.7225 | 4.7225 | 2,144,727 |
| Sept 22, 2022 | 4.9010 | 4.9520 | 4.8080 | 4.8475 | 4.8475 | 2,182,271 |
| Sept 21, 2022 | 4.9075 | 4.9590 | 4.8900 | 4.9580 | 4.9580 | 3,865,218 |
| Sept 20, 2022 | 4.9855 | 5.0460 | 4.8570 | 4.8815 | 4.8815 | 3,023,338 |
| Sept 16, 2022 | 4.9265 | 5.0140 | 4.9120 | 4.9805 | 4.9805 | 2,017,289 |
| Sept 15, 2022 | 4.9440 | 4.9710 | 4.8770 | 4.8925 | 4.8925 | 2,830,519 |
| Sept 14, 2022 | 4.9635 | 4.9840 | 4.9300 | 4.9635 | 4.9635 | 814,136 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
