EDP - Energias de Portugal, S.A. (4EDP.TI)
TLO - TLO Delayed Price. Currency in EUR
Add to watchlist
At close: 02:27PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | - |
| May 16, 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | - |
| May 15, 2024 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | - |
| May 14, 2024 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| May 13, 2024 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
| May 10, 2024 | 3.7620 | 3.7900 | 3.7620 | 3.8460 | 3.8460 | 1,835 |
| May 09, 2024 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | - |
| May 08, 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
| May 07, 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5760 | 3.5760 | 3,000 |
| May 06, 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| May 06, 2024 | 0.195 Dividend | |||||
| May 03, 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.4730 | - |
| May 02, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.4370 | - |
| Apr 30, 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.3452 | - |
| Apr 29, 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.3944 | - |
| Apr 26, 2024 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 3.3338 | - |
| Apr 25, 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.3149 | - |
| Apr 24, 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.3357 | - |
| Apr 23, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.3859 | - |
| Apr 22, 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.3973 | - |
| Apr 19, 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.4257 | - |
| Apr 18, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.4654 | - |
| Apr 17, 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.3925 | - |
| Apr 16, 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.4067 | - |
| Apr 15, 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.3954 | - |
| Apr 12, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.4228 | - |
| Apr 11, 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5360 | 3.3480 | 1,100 |
| Apr 10, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.4950 | 3.3092 | 25 |
| Apr 09, 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.3452 | - |
| Apr 08, 2024 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.2922 | - |
| Apr 05, 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.3083 | - |
| Apr 04, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.3991 | - |
| Apr 03, 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.3726 | - |
| Apr 02, 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.4096 | - |
| Mar 28, 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.4143 | - |
| Mar 27, 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.4313 | - |
| Mar 26, 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.3357 | - |
| Mar 25, 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.3736 | - |
| Mar 22, 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.4039 | - |
| Mar 21, 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.2713 | - |
| Mar 20, 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.3073 | - |
| Mar 19, 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4770 | 3.2922 | 450 |
| Mar 18, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.4276 | - |
| Mar 15, 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.4190 | - |
| Mar 14, 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.4427 | - |
| Mar 13, 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.4493 | - |
| Mar 12, 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.4900 | - |
| Mar 11, 2024 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | 3.5951 | - |
| Mar 08, 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8110 | 3.6084 | 650 |
| Mar 07, 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.6756 | - |
| Mar 06, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5980 | - |
| Mar 05, 2024 | 3.6590 | 3.6590 | 3.6590 | 3.7710 | 3.5705 | 925 |
| Mar 04, 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6590 | 3.4645 | 600 |
| Mar 01, 2024 | 3.6760 | 3.6760 | 3.6760 | 3.6900 | 3.4938 | 800 |
| Feb 29, 2024 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | 3.4929 | - |
| Feb 28, 2024 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.4531 | - |
| Feb 27, 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7360 | 3.5374 | 450 |
| Feb 26, 2024 | 3.6810 | 3.6810 | 3.6810 | 3.6680 | 3.4730 | 4,000 |
| Feb 23, 2024 | 3.7160 | 3.7160 | 3.7160 | 3.7250 | 3.5270 | 50 |
| Feb 22, 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.5336 | - |
| Feb 21, 2024 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.5667 | - |
| Feb 20, 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7510 | 3.5516 | 150 |
| Feb 19, 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.5611 | - |
| Feb 16, 2024 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 3.5705 | - |
| Feb 15, 2024 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | 3.5970 | - |
| Feb 14, 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.5535 | - |
| Feb 13, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.5790 | - |
| Feb 12, 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.6273 | - |
| Feb 09, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.5696 | - |
| Feb 08, 2024 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 3.6093 | - |
| Feb 07, 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.6974 | - |
| Feb 06, 2024 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.7457 | - |
| Feb 05, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8063 | - |
| Feb 02, 2024 | 4.1170 | 4.1170 | 4.0400 | 4.0500 | 3.8347 | 14,178 |
| Feb 01, 2024 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | 3.8953 | - |
| Jan 31, 2024 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 3.9398 | - |
| Jan 30, 2024 | 4.0270 | 4.0270 | 4.0270 | 4.0040 | 3.7911 | 250 |
| Jan 29, 2024 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | 3.7750 | - |
| Jan 26, 2024 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 3.8394 | - |
| Jan 25, 2024 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 3.9881 | - |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0525 | - |
| Jan 19, 2024 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | 4.0733 | - |
| Jan 18, 2024 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 3.9748 | - |
| Jan 17, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2600 | 4.0335 | 235 |
| Jan 16, 2024 | 4.3860 | 4.3860 | 4.3860 | 4.3680 | 4.1358 | 1,000 |
| Jan 15, 2024 | 4.4820 | 4.6300 | 4.4490 | 4.4470 | 4.2106 | 20,250 |
| Jan 12, 2024 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 4.2977 | - |
| Jan 11, 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.3138 | - |
| Jan 10, 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.3403 | - |
| Jan 09, 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.3327 | - |
| Jan 08, 2024 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.2920 | - |
| Jan 05, 2024 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.2844 | - |
| Jan 04, 2024 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | 4.2589 | - |
| Jan 03, 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.1898 | - |
| Jan 02, 2024 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 4.2504 | - |
| Dec 29, 2023 | 4.5570 | 4.5570 | 4.5570 | 4.5730 | 4.3299 | 100 |
| Dec 28, 2023 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.3110 | - |
| Dec 27, 2023 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.3091 | - |
| *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.