Canada Markets open in 3 hrs 32 mins

EDP - Energias de Portugal, S.A. (0OF7.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
4.6490+0.0315 (+0.68%)
As of 10:24AM GMT. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20234.64504.66804.61304.64904.6490288,313
Feb 03, 20234.66954.68004.60804.61754.61757,736,969
Feb 02, 20234.57354.69304.56804.66754.66756,362,734
Feb 01, 20234.55754.59004.54614.55754.55754,580,029
Jan 31, 20234.59854.62604.54604.54954.54956,053,953
Jan 30, 20234.65304.65904.58504.60504.60505,445,147
Jan 27, 20234.71454.74404.65904.66254.66255,027,915
Jan 26, 20234.77904.80404.74304.77904.77903,683,508
Jan 25, 20234.80004.80504.73804.75154.7515707,779
Jan 24, 20234.76854.79304.74804.76854.7685886,110
Jan 23, 20234.79204.78704.72604.74054.74051,090,180
Jan 20, 20234.74454.77604.70604.74454.74454,014,966
Jan 19, 20234.73304.75404.69934.73304.73305,768,521
Jan 18, 20234.80604.81004.72904.75604.75602,972,474
Jan 17, 20234.77754.80104.74904.77754.77751,603,345
Jan 16, 20234.82154.84804.75704.81854.81851,406,196
Jan 13, 20234.85654.90704.82804.85704.85709,064,491
Jan 12, 20234.86854.93204.84104.91804.91801,405,858
Jan 11, 20234.78254.83804.77504.83304.83301,975,254
Jan 10, 20234.75704.78804.73904.75704.75702,675,978
Jan 09, 20234.76954.79204.73204.76954.76951,646,618
Jan 06, 20234.76154.79604.71804.76154.7615915,195
Jan 05, 20234.85554.87004.74904.75604.75603,788,854
Jan 04, 20234.79904.88204.73904.84654.84653,038,811
Jan 03, 20234.72604.78004.67304.72504.72504,336,515
Dec 30, 20224.69304.71504.64804.69304.6930769,251
Dec 29, 20224.66454.73464.65504.71104.71101,404,945
Dec 28, 20224.69254.71914.67604.69254.69256,049,556
Dec 23, 20224.67854.73304.67504.67854.6785968,618
Dec 22, 20224.71004.74404.70404.71004.7100581,497
Dec 21, 20224.65954.73604.65804.70804.70806,562,311
Dec 20, 20224.61204.65604.56504.61204.61201,876,795
Dec 19, 20224.61254.68304.61304.66204.66202,293,877
Dec 16, 20224.61354.69774.56204.56454.56456,753,674
Dec 15, 20224.69354.77604.66804.69354.69353,155,085
Dec 14, 20224.66204.73604.66204.70804.70802,110,392
Dec 13, 20224.56154.72004.53404.65604.65604,345,757
Dec 12, 20224.56654.63904.55104.61204.61202,762,266
Dec 09, 20224.56104.58504.53204.56104.56101,934,673
Dec 08, 20224.57804.59804.53404.57804.57802,085,599
Dec 07, 20224.60954.62104.58604.60954.60951,212,118
Dec 06, 20224.62604.65704.58804.61804.61802,122,076
Dec 05, 20224.57704.61804.55504.57704.57701,553,216
Dec 02, 20224.64104.64104.53604.54504.54504,963,783
Dec 01, 20224.57154.67804.54204.66604.66602,688,720
Nov 30, 20224.47054.52804.42204.51504.51504,559,569
Nov 29, 20224.39854.45404.36404.40204.40203,206,859
Nov 28, 20224.42454.48214.36904.37754.37752,424,317
Nov 25, 20224.51254.51704.46704.51254.5125951,268
Nov 24, 20224.50754.56504.48504.55504.55502,378,839
Nov 23, 20224.47104.48904.41304.47104.47101,641,944
Nov 22, 20224.42104.50804.41904.50904.50902,279,809
Nov 21, 20224.42654.47004.38604.42654.42655,337,950
Nov 18, 20224.44804.45504.37504.40054.4005818,363
Nov 17, 20224.42054.43204.37804.41904.4190777,473
Nov 16, 20224.41804.43704.39004.41804.41801,212,561
Nov 15, 20224.47454.47904.42304.42904.42901,882,281
Nov 14, 20224.40854.42704.39104.40854.4085836,524
Nov 11, 20224.52754.57004.36704.38704.38701,645,158
Nov 10, 20224.41104.58404.40204.54904.54901,711,072
Nov 09, 20224.35604.43704.32804.39854.3985906,292
Nov 08, 20224.34254.38904.32404.39104.39101,446,930
Nov 07, 20224.35854.39004.32104.35854.3585719,353
Nov 04, 20224.31854.38604.29404.36204.36202,623,918
Nov 03, 20224.32404.35904.29104.32404.32401,503,935
Nov 02, 20224.43154.46004.39004.43154.43152,102,724
Nov 01, 20224.45554.50504.42304.45504.45502,230,155
Oct 31, 20224.34704.42504.33404.39204.39201,077,486
Oct 28, 20224.42104.47004.34104.36454.36453,162,038
Oct 27, 20224.38104.55504.35804.51554.51552,430,394
Oct 26, 20224.37054.51004.36004.50204.50202,230,837
Oct 25, 20224.32754.39804.30104.37104.37102,011,843
Oct 24, 20224.29754.36804.24304.34104.34104,049,388
Oct 21, 20224.22354.23504.17004.22204.222011,324,919
Oct 20, 20224.22304.25504.17104.21954.21953,701,394
Oct 19, 20224.17904.28504.13904.22254.22252,524,312
Oct 18, 20224.25954.29404.20904.25954.25952,269,038
Oct 17, 20224.15304.22634.10104.19554.19552,202,405
Oct 14, 20224.14004.17804.08804.09054.09052,099,886
Oct 13, 20224.04454.14504.01204.04154.04154,037,131
Oct 12, 20224.18004.22904.08504.09154.09153,672,019
Oct 11, 20224.29904.32004.19704.25104.25107,582,245
Oct 10, 20224.37504.40104.29904.32754.3275881,578
Oct 07, 20224.42604.44604.38404.42604.4260469,730
Oct 06, 20224.50904.52004.40604.41704.4170389,950
Oct 05, 20224.53204.54804.48304.48254.48252,067,241
Oct 04, 20224.55854.59404.50404.50804.50801,768,847
Oct 03, 20224.49854.57004.44004.54404.54401,263,551
Sept 30, 20224.47104.50264.44004.47104.47103,170,497
Sept 29, 20224.51054.53804.45604.46204.46201,704,594
Sept 28, 20224.51904.58704.46004.56204.56202,605,738
Sept 27, 20224.65104.66704.54504.55604.55601,859,134
Sept 26, 20224.69554.73604.60504.64754.64752,544,131
Sept 23, 20224.77354.82204.64204.72254.72252,144,727
Sept 22, 20224.90104.95204.80804.84754.84752,182,271
Sept 21, 20224.90754.95904.89004.95804.95803,865,218
Sept 20, 20224.98555.04604.85704.88154.88153,023,338
Sept 16, 20224.92655.01404.91204.98054.98052,017,289
Sept 15, 20224.94404.97104.87704.89254.89252,830,519
Sept 14, 20224.96354.98404.93004.96354.9635814,136
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...