EDP - Energias de Portugal SA (EDP.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 04:26PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.5900 | 3.6890 | 3.5900 | 3.6500 | 3.6500 | - |
| May 02, 2024 | 3.5210 | 3.6300 | 3.5210 | 3.6300 | 3.6300 | 8,217 |
| Apr 30, 2024 | 3.5400 | 3.5800 | 3.5180 | 3.5270 | 3.5270 | 2,000 |
| Apr 29, 2024 | 3.5310 | 3.5810 | 3.5310 | 3.5810 | 3.5810 | - |
| Apr 26, 2024 | 3.5220 | 3.5220 | 3.5080 | 3.5150 | 3.5150 | - |
| Apr 25, 2024 | 3.5010 | 3.5430 | 3.4800 | 3.4930 | 3.4930 | 1,005 |
| Apr 24, 2024 | 3.5880 | 3.5880 | 3.5160 | 3.5160 | 3.5160 | 600 |
| Apr 23, 2024 | 3.5670 | 3.5670 | 3.5270 | 3.5530 | 3.5530 | 23 |
| Apr 22, 2024 | 3.6250 | 3.6310 | 3.5400 | 3.5630 | 3.5630 | 2,000 |
| Apr 19, 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Apr 18, 2024 | 3.6140 | 3.6600 | 3.6140 | 3.6600 | 3.6600 | 100 |
| Apr 17, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Apr 16, 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
| Apr 15, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3,000 |
| Apr 12, 2024 | 3.5660 | 3.6460 | 3.5660 | 3.6460 | 3.6460 | 1,000 |
| Apr 11, 2024 | 3.4950 | 3.6040 | 3.4950 | 3.5230 | 3.5230 | 2,000 |
| Apr 10, 2024 | 3.5650 | 3.5890 | 3.4800 | 3.4900 | 3.4900 | 6,868 |
| Apr 09, 2024 | 3.4560 | 3.5460 | 3.4250 | 3.5460 | 3.5460 | - |
| Apr 08, 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| Apr 05, 2024 | 3.4640 | 3.5670 | 3.4640 | 3.4790 | 3.4790 | - |
| Apr 04, 2024 | 3.5380 | 3.5950 | 3.5380 | 3.5830 | 3.5830 | - |
| Apr 03, 2024 | 3.5910 | 3.5910 | 3.5310 | 3.5630 | 3.5630 | 100 |
| Apr 02, 2024 | 3.6020 | 3.6160 | 3.5770 | 3.6010 | 3.6010 | 1,020 |
| Mar 28, 2024 | 3.6170 | 3.6170 | 3.5790 | 3.6050 | 3.6050 | - |
| Mar 27, 2024 | 3.4790 | 3.6170 | 3.4790 | 3.6170 | 3.6170 | 280 |
| Mar 26, 2024 | 3.5590 | 3.5590 | 3.4940 | 3.5050 | 3.5050 | 500 |
| Mar 25, 2024 | 3.5770 | 3.5790 | 3.5220 | 3.5510 | 3.5510 | - |
| Mar 22, 2024 | 3.4280 | 3.5870 | 3.4280 | 3.5860 | 3.5860 | - |
| Mar 21, 2024 | 3.5260 | 3.5260 | 3.4650 | 3.4830 | 3.4830 | - |
| Mar 20, 2024 | 3.4190 | 3.4960 | 3.4190 | 3.4960 | 3.4960 | - |
| Mar 19, 2024 | 3.5990 | 3.5990 | 3.4620 | 3.4620 | 3.4620 | 1,000 |
| Mar 18, 2024 | 3.5740 | 3.6120 | 3.5670 | 3.6010 | 3.6010 | - |
| Mar 15, 2024 | 3.6100 | 3.6460 | 3.6100 | 3.6100 | 3.6100 | 300 |
| Mar 14, 2024 | 3.6320 | 3.7330 | 3.6190 | 3.6450 | 3.6450 | 2,000 |
| Mar 13, 2024 | 3.6470 | 3.6550 | 3.6470 | 3.6550 | 3.6550 | - |
| Mar 12, 2024 | 3.8110 | 3.8110 | 3.7830 | 3.7840 | 3.7840 | - |
| Mar 11, 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | - |
| Mar 08, 2024 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
| Mar 07, 2024 | 3.7760 | 3.9080 | 3.7760 | 3.8980 | 3.8980 | - |
| Mar 06, 2024 | 3.7480 | 3.8530 | 3.7480 | 3.8350 | 3.8350 | - |
| Mar 05, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Mar 04, 2024 | 3.6830 | 3.6940 | 3.6420 | 3.6420 | 3.6420 | - |
| Mar 01, 2024 | 3.7090 | 3.7600 | 3.6850 | 3.6850 | 3.6850 | 200 |
| Feb 29, 2024 | 3.6050 | 3.6860 | 3.6050 | 3.6860 | 3.6860 | - |
| Feb 28, 2024 | 3.6890 | 3.6890 | 3.6280 | 3.6510 | 3.6510 | 2,675 |
| Feb 27, 2024 | 3.6570 | 3.7130 | 3.6510 | 3.7130 | 3.7130 | - |
| Feb 26, 2024 | 3.7450 | 3.7450 | 3.6570 | 3.6890 | 3.6890 | 715 |
| Feb 23, 2024 | 3.6970 | 3.7430 | 3.6970 | 3.7430 | 3.7430 | - |
| Feb 22, 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | - |
| Feb 21, 2024 | 3.7530 | 3.7550 | 3.7270 | 3.7340 | 3.7340 | - |
| Feb 20, 2024 | 3.7080 | 3.7600 | 3.7020 | 3.7020 | 3.7020 | - |
| Feb 19, 2024 | 3.7150 | 3.8010 | 3.7100 | 3.7100 | 3.7100 | 50,000 |
| Feb 16, 2024 | 3.7740 | 3.7900 | 3.7390 | 3.7610 | 3.7610 | - |
| Feb 15, 2024 | 3.7660 | 3.8260 | 3.7600 | 3.8260 | 3.8260 | - |
| Feb 14, 2024 | 3.7930 | 3.7930 | 3.7420 | 3.7420 | 3.7420 | 150 |
| Feb 13, 2024 | 3.8070 | 3.8520 | 3.7810 | 3.7810 | 3.7810 | - |
| Feb 12, 2024 | 3.7230 | 3.8400 | 3.7230 | 3.8340 | 3.8340 | 100 |
| Feb 09, 2024 | 3.7650 | 3.7890 | 3.7420 | 3.7420 | 3.7420 | - |
| Feb 08, 2024 | 3.9000 | 3.9000 | 3.8010 | 3.8010 | 3.8010 | 1,250 |
| Feb 07, 2024 | 3.9070 | 3.9660 | 3.8790 | 3.9030 | 3.9030 | - |
| Feb 06, 2024 | 4.0100 | 4.0100 | 3.8690 | 3.9340 | 3.9340 | 3,000 |
| Feb 05, 2024 | 4.1000 | 4.1990 | 4.0070 | 4.0070 | 4.0070 | 225 |
| Feb 02, 2024 | 4.0610 | 4.1120 | 4.0360 | 4.0610 | 4.0610 | 2,100 |
| Feb 01, 2024 | 4.1120 | 4.1260 | 4.1120 | 4.1190 | 4.1190 | - |
| Jan 31, 2024 | 3.9960 | 4.1470 | 3.9960 | 4.1470 | 4.1470 | 500 |
| Jan 30, 2024 | 3.9380 | 4.0130 | 3.9380 | 4.0000 | 4.0000 | 917 |
| Jan 29, 2024 | 4.0470 | 4.0470 | 3.9680 | 3.9680 | 3.9680 | - |
| Jan 26, 2024 | 4.2010 | 4.2010 | 3.9760 | 3.9760 | 3.9760 | - |
| Jan 25, 2024 | 4.1860 | 4.2150 | 4.1860 | 4.1990 | 4.1990 | - |
| Jan 24, 2024 | 4.1860 | 4.2900 | 4.1860 | 4.2320 | 4.2320 | 250 |
| Jan 23, 2024 | 4.2280 | 4.2530 | 4.2180 | 4.2410 | 4.2410 | 450 |
| Jan 22, 2024 | 4.2870 | 4.2870 | 4.2310 | 4.2720 | 4.2720 | - |
| Jan 19, 2024 | 4.1460 | 4.2110 | 4.1460 | 4.2110 | 4.2110 | - |
| Jan 18, 2024 | 4.2090 | 4.2300 | 4.1930 | 4.1930 | 4.1930 | 1,000 |
| Jan 17, 2024 | 4.3470 | 4.3470 | 4.2100 | 4.2250 | 4.2250 | 400 |
| Jan 16, 2024 | 4.4570 | 4.4570 | 4.3600 | 4.3600 | 4.3600 | - |
| Jan 15, 2024 | 4.4460 | 4.4570 | 4.4380 | 4.4570 | 4.4570 | - |
| Jan 12, 2024 | 4.5000 | 4.5360 | 4.4660 | 4.4700 | 4.4700 | - |
| Jan 11, 2024 | 4.5700 | 4.5930 | 4.5470 | 4.5510 | 4.5510 | - |
| Jan 10, 2024 | 4.5600 | 4.5820 | 4.5390 | 4.5820 | 4.5820 | - |
| Jan 09, 2024 | 4.4860 | 4.5610 | 4.4860 | 4.5610 | 4.5610 | - |
| Jan 08, 2024 | 4.4600 | 4.5200 | 4.4600 | 4.5200 | 4.5200 | 1,000 |
| Jan 05, 2024 | 4.4640 | 4.4940 | 4.4640 | 4.4940 | 4.4940 | - |
| Jan 04, 2024 | 4.4340 | 4.4540 | 4.4280 | 4.4540 | 4.4540 | - |
| Jan 03, 2024 | 4.4650 | 4.4650 | 4.4000 | 4.4040 | 4.4040 | - |
| Jan 02, 2024 | 4.4800 | 4.5640 | 4.4800 | 4.5020 | 4.5020 | - |
| Dec 29, 2023 | 4.5460 | 4.5510 | 4.5460 | 4.5480 | 4.5480 | 400 |
| Dec 28, 2023 | 4.5440 | 4.5440 | 4.4970 | 4.5030 | 4.5030 | - |
| Dec 27, 2023 | 4.5480 | 4.5480 | 4.5220 | 4.5220 | 4.5220 | - |
| Dec 22, 2023 | 4.4790 | 4.5230 | 4.4790 | 4.5230 | 4.5230 | - |
| Dec 21, 2023 | 4.4650 | 4.4770 | 4.4540 | 4.4770 | 4.4770 | - |
| Dec 20, 2023 | 4.5460 | 4.5460 | 4.4930 | 4.5020 | 4.5020 | - |
| Dec 19, 2023 | 4.5000 | 4.5590 | 4.5000 | 4.5380 | 4.5380 | 1,111 |
| Dec 18, 2023 | 4.5510 | 4.5570 | 4.5120 | 4.5430 | 4.5430 | 1,000 |
| Dec 15, 2023 | 4.5630 | 4.5890 | 4.5610 | 4.5830 | 4.5830 | - |
| Dec 14, 2023 | 4.4940 | 4.6100 | 4.4940 | 4.5920 | 4.5920 | 750 |
| Dec 13, 2023 | 4.3710 | 4.4520 | 4.3710 | 4.4320 | 4.4320 | - |
| Dec 12, 2023 | 4.4300 | 4.4480 | 4.4010 | 4.4100 | 4.4100 | - |
| Dec 11, 2023 | 4.5100 | 4.5100 | 4.4380 | 4.4690 | 4.4690 | - |
| Dec 08, 2023 | 4.4910 | 4.5030 | 4.4430 | 4.5030 | 4.5030 | - |
| *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.