EDP - Energias de Portugal SA (EDP.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 1,260 |
| May 09, 2024 | 3.6020 | 3.6200 | 3.6020 | 3.6200 | 3.6200 | 1,260 |
| May 08, 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | - |
| May 07, 2024 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
| May 06, 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| May 06, 2024 | 0.195 Dividend | |||||
| May 03, 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.4260 | - |
| May 02, 2024 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.3153 | - |
| Apr 30, 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.4109 | - |
| Apr 29, 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.3219 | - |
| Apr 26, 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.3134 | - |
| Apr 25, 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.3125 | - |
| Apr 24, 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.3768 | - |
| Apr 23, 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.4005 | - |
| Apr 22, 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.4080 | - |
| Apr 19, 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.3929 | - |
| Apr 18, 2024 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.3938 | - |
| Apr 17, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.3834 | - |
| Apr 16, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3399 | - |
| Apr 15, 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.4090 | - |
| Apr 12, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.3494 | - |
| Apr 11, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.2926 | - |
| Apr 10, 2024 | 3.5440 | 3.5440 | 3.4940 | 3.4940 | 3.3058 | 2,000 |
| Apr 09, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.2642 | - |
| Apr 08, 2024 | 3.4920 | 3.4920 | 3.4880 | 3.4880 | 3.3002 | 3,000 |
| Apr 05, 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.3579 | 150 |
| Apr 04, 2024 | 3.5290 | 3.5780 | 3.5290 | 3.5780 | 3.3853 | 210 |
| Apr 03, 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.3863 | - |
| Apr 02, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.4156 | - |
| Mar 28, 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.4118 | - |
| Mar 27, 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.3323 | - |
| Mar 26, 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.3484 | - |
| Mar 25, 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.3891 | - |
| Mar 22, 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.2500 | - |
| Mar 21, 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.3144 | - |
| Mar 20, 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.2775 | - |
| Mar 19, 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.3929 | - |
| Mar 18, 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.4241 | - |
| Mar 15, 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.4269 | - |
| Mar 14, 2024 | 3.6140 | 3.7190 | 3.6140 | 3.7190 | 3.5187 | 800 |
| Mar 13, 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.4932 | - |
| Mar 12, 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.5887 | - |
| Mar 11, 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.5698 | - |
| Mar 08, 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.6313 | - |
| Mar 07, 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.5717 | - |
| Mar 06, 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.5414 | - |
| Mar 05, 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.4648 | - |
| Mar 04, 2024 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 3.4714 | - |
| Mar 01, 2024 | 3.6920 | 3.7230 | 3.6750 | 3.6750 | 3.4771 | 461 |
| Feb 29, 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.4184 | - |
| Feb 28, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.5291 | - |
| Feb 27, 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.4497 | - |
| Feb 26, 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.4979 | - |
| Feb 23, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.5102 | - |
| Feb 22, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.5859 | - |
| Feb 21, 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.5339 | - |
| Feb 20, 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.5414 | - |
| Feb 19, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.5670 | - |
| Feb 16, 2024 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.6077 | - |
| Feb 15, 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.5424 | - |
| Feb 14, 2024 | 3.7590 | 3.7590 | 3.7470 | 3.7470 | 3.5452 | 250 |
| Feb 13, 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.6001 | - |
| Feb 12, 2024 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | 3.5944 | - |
| Feb 09, 2024 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.5868 | - |
| Feb 08, 2024 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | 3.6815 | - |
| Feb 07, 2024 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.7619 | - |
| Feb 06, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8035 | - |
| Feb 05, 2024 | 3.9340 | 4.0630 | 3.9340 | 4.0630 | 3.8442 | 255 |
| Feb 02, 2024 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | 3.8943 | - |
| Feb 01, 2024 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | 3.8802 | - |
| Jan 31, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.7846 | 2,000 |
| Jan 30, 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.7609 | - |
| Jan 29, 2024 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 3.8215 | - |
| Jan 26, 2024 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | 3.9577 | - |
| Jan 25, 2024 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | 4.0003 | - |
| Jan 24, 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.0164 | - |
| Jan 23, 2024 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | 4.0334 | - |
| Jan 22, 2024 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.0561 | - |
| Jan 19, 2024 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 3.9890 | - |
| Jan 18, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0211 | - |
| Jan 17, 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.1025 | - |
| Jan 16, 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.2085 | - |
| Jan 15, 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.3211 | - |
| Jan 12, 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.3211 | - |
| Jan 11, 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.3305 | - |
| Jan 10, 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.3078 | - |
| Jan 09, 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.3106 | - |
| Jan 08, 2024 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 4.2700 | - |
| Jan 05, 2024 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.2160 | - |
| Jan 04, 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.1753 | - |
| Jan 03, 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.2283 | - |
| Jan 02, 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.3069 | - |
| Dec 29, 2023 | 4.5300 | 4.5650 | 4.5300 | 4.5650 | 4.3192 | - |
| Dec 28, 2023 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 4.2946 | - |
| Dec 27, 2023 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.2965 | - |
| Dec 22, 2023 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.2331 | - |
| Dec 21, 2023 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.2208 | - |
| Dec 20, 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.2860 | - |
| Dec 19, 2023 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.2378 | - |
| Dec 18, 2023 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.3078 | - |
| *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.