EDP - Energias de Portugal SA (EDP.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| Apr 29, 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
| Apr 26, 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | - |
| Apr 25, 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| Apr 24, 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | - |
| Apr 23, 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
| Apr 22, 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| Apr 19, 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| Apr 18, 2024 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | - |
| Apr 17, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| Apr 16, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Apr 15, 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
| Apr 12, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Apr 11, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Apr 10, 2024 | 3.5440 | 3.5440 | 3.4940 | 3.4940 | 3.4940 | 2,000 |
| Apr 09, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Apr 08, 2024 | 3.4920 | 3.4920 | 3.4880 | 3.4880 | 3.4880 | 3,000 |
| Apr 05, 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 150 |
| Apr 04, 2024 | 3.5290 | 3.5780 | 3.5290 | 3.5780 | 3.5780 | 210 |
| Apr 03, 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
| Apr 02, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Mar 28, 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| Mar 27, 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| Mar 26, 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| Mar 25, 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| Mar 22, 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
| Mar 21, 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| Mar 20, 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| Mar 19, 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| Mar 18, 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
| Mar 15, 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| Mar 14, 2024 | 3.6140 | 3.7190 | 3.6140 | 3.7190 | 3.7190 | 800 |
| Mar 13, 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| Mar 12, 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | - |
| Mar 11, 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | - |
| Mar 08, 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | - |
| Mar 07, 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
| Mar 06, 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | - |
| Mar 05, 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| Mar 04, 2024 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | - |
| Mar 01, 2024 | 3.6920 | 3.7230 | 3.6750 | 3.6750 | 3.6750 | 461 |
| Feb 29, 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
| Feb 28, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| Feb 27, 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| Feb 26, 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | - |
| Feb 23, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Feb 22, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Feb 21, 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| Feb 20, 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | - |
| Feb 19, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| Feb 16, 2024 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | - |
| Feb 15, 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| Feb 14, 2024 | 3.7590 | 3.7590 | 3.7470 | 3.7470 | 3.7470 | 250 |
| Feb 13, 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| Feb 12, 2024 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | - |
| Feb 09, 2024 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | - |
| Feb 08, 2024 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | - |
| Feb 07, 2024 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | - |
| Feb 06, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Feb 05, 2024 | 3.9340 | 4.0630 | 3.9340 | 4.0630 | 4.0630 | 255 |
| Feb 02, 2024 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | - |
| Feb 01, 2024 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | - |
| Jan 31, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2,000 |
| Jan 30, 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| Jan 29, 2024 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | - |
| Jan 26, 2024 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | - |
| Jan 25, 2024 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | - |
| Jan 24, 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| Jan 23, 2024 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | - |
| Jan 22, 2024 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | - |
| Jan 19, 2024 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | - |
| Jan 18, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Jan 17, 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | - |
| Jan 16, 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | - |
| Jan 15, 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| Jan 12, 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| Jan 11, 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
| Jan 10, 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| Jan 09, 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| Jan 08, 2024 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | - |
| Jan 05, 2024 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | - |
| Jan 04, 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
| Jan 03, 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
| Jan 02, 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | - |
| Dec 29, 2023 | 4.5300 | 4.5650 | 4.5300 | 4.5650 | 4.5650 | - |
| Dec 28, 2023 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | - |
| Dec 27, 2023 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | - |
| Dec 22, 2023 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | - |
| Dec 21, 2023 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| Dec 20, 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Dec 19, 2023 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | - |
| Dec 18, 2023 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| Dec 15, 2023 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| Dec 14, 2023 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | - |
| Dec 13, 2023 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| Dec 12, 2023 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| Dec 11, 2023 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | - |
| Dec 08, 2023 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | - |
| Dec 07, 2023 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
| Dec 06, 2023 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
| *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.