Canada markets closed

EDP Renováveis, S.A. (EDPR.LS)

Lisbon - Lisbon Delayed Price. Currency in EUR
Add to watchlist
13.22+0.55 (+4.34%)
At close: 04:35PM WEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202412.8813.2212.8613.2213.221,990,180
May 02, 20240.200891 Dividend
May 02, 202464:63 Stock Split
Apr 30, 202412.8612.9412.5312.6712.471,304,234
Apr 29, 202412.7012.9512.7012.9012.69745,321
Apr 26, 202412.5312.8712.5312.6512.45839,859
Apr 25, 202412.4412.7012.3612.4212.23817,606
Apr 24, 202412.6012.6112.3912.4512.25780,171
Apr 23, 202412.6312.7712.3712.6712.47826,210
Apr 22, 202412.7012.8512.2812.5312.331,003,773
Apr 19, 202412.7412.9312.5412.6312.432,550,488
Apr 18, 202412.7113.0112.6012.7712.56790,765
Apr 17, 202412.6212.9212.3512.5912.39924,486
Apr 16, 202412.4412.8912.4112.6312.43615,800
Apr 15, 202412.9613.0612.5512.5512.35731,589
Apr 12, 202412.6913.1412.6112.9112.701,011,411
Apr 11, 202412.2212.9112.1612.6112.411,270,517
Apr 10, 202412.3912.7011.9812.2412.041,303,653
Apr 09, 202411.9612.3011.8312.3012.111,035,228
Apr 08, 202411.8112.0211.7311.9711.78836,333
Apr 05, 202412.1112.2211.7211.8111.631,189,801
Apr 04, 202412.1912.2611.9712.1611.961,061,545
Apr 03, 202412.2112.2111.8612.1211.931,110,991
Apr 02, 202412.3412.5812.2012.2012.001,314,206
Mar 28, 202412.7012.7012.3512.3512.151,269,581
Mar 27, 202412.4012.7812.2412.7012.50868,507
Mar 26, 202412.3812.4612.2112.3512.15627,627
Mar 25, 202412.7012.7012.2812.3712.18676,658
Mar 22, 202412.4512.9212.4212.7512.55661,458
Mar 21, 202412.8312.9412.4312.4712.27831,610
Mar 20, 202412.5012.7812.3812.6812.48401,596
Mar 19, 202412.7612.7712.4112.4712.271,018,150
Mar 18, 202412.7612.9312.5612.7912.59749,600
Mar 15, 202413.0813.3212.9212.9412.741,682,067
Mar 14, 202412.9913.5212.9213.0412.841,015,637
Mar 13, 202413.4813.5412.9112.9712.77883,450
Mar 12, 202413.9214.0813.3713.3713.161,056,638
Mar 11, 202413.9214.1513.7813.9613.74820,907
Mar 08, 202414.1414.1413.5713.9313.711,305,217
Mar 07, 202413.5514.2013.4814.1313.911,607,002
Mar 06, 202413.1513.7013.0713.5513.341,463,836
Mar 05, 202412.9013.2412.8013.2012.99778,945
Mar 04, 202412.8112.9212.6312.8512.64760,442
Mar 01, 202412.7612.9812.5912.8012.601,145,392
Feb 29, 202412.7312.8912.0512.4012.202,785,561
Feb 28, 202412.9613.1712.1512.5112.311,837,250
Feb 27, 202412.7213.1712.6913.1712.961,340,962
Feb 26, 202413.1713.2112.7312.7612.56746,267
Feb 23, 202413.2113.3312.9313.1212.91568,376
Feb 22, 202413.5913.6413.2013.2012.99751,619
Feb 21, 202413.5213.6613.4513.5413.33548,798
Feb 20, 202413.7613.8013.5113.6013.39639,792
Feb 19, 202413.9314.1813.7413.8513.63493,735
Feb 16, 202414.0514.1313.6213.9313.71816,236
Feb 15, 202413.8614.2213.8014.0713.85687,613
Feb 14, 202413.6713.8513.6013.7313.51675,576
Feb 13, 202413.9814.1513.6813.6913.47878,980
Feb 12, 202413.9814.1213.9313.9813.76449,014
Feb 09, 202413.8813.9013.6813.8713.65630,756
Feb 08, 202414.0214.1013.7413.8313.61878,409
Feb 07, 202414.3614.4713.9714.0713.85754,257
Feb 06, 202414.2714.3614.0414.1913.971,071,643
Feb 05, 202414.5014.7214.3414.3914.16617,745
Feb 02, 202414.8514.9614.4914.5114.28451,154
Feb 01, 202414.7114.9714.6714.7514.51725,108
Jan 31, 202414.4714.9814.4014.8114.581,008,513
Jan 30, 202414.6114.7314.4914.5114.281,121,553
Jan 29, 202414.7114.7914.3514.6214.391,203,867
Jan 26, 202415.2015.3014.5414.7514.511,187,563
Jan 25, 202415.3215.4414.9115.1514.91757,496
Jan 24, 202415.6915.7115.3315.3415.09614,824
Jan 23, 202415.5715.7815.3415.4515.20916,956
Jan 22, 202415.6215.6615.2815.5615.32542,523
Jan 19, 202415.3515.7315.3215.5715.33907,717
Jan 18, 202415.4315.5015.2115.3415.09706,555
Jan 17, 202415.6515.6715.0915.5215.281,337,768
Jan 16, 202416.3416.3415.6415.8015.55950,712
Jan 15, 202416.3716.5316.3016.3916.13563,318
Jan 12, 202416.6016.8416.5816.7416.48542,039
Jan 11, 202417.0217.2016.6716.6716.41719,079
Jan 10, 202416.9517.0916.8716.8716.60874,066
Jan 09, 202417.0917.1316.8916.9616.69731,274
Jan 08, 202416.9317.2616.7917.0716.80589,903
Jan 05, 202417.2717.4816.9217.4017.13714,010
Jan 04, 202417.3917.6017.1417.3817.10547,349
Jan 03, 202417.6617.7217.2317.3917.12551,959
Jan 02, 202418.3118.4417.6717.7017.42778,647
Dec 29, 202318.2618.3918.1718.2417.95291,261
Dec 28, 202318.2518.3518.1818.2317.94625,296
Dec 27, 202318.1318.4018.0418.2517.96460,395
Dec 22, 202317.8718.2217.7718.2217.93705,926
Dec 21, 202317.5117.9917.3617.9917.70549,319
Dec 20, 202317.5217.6417.2717.5917.31799,757
Dec 19, 202317.3817.6417.3717.5217.24547,495
Dec 18, 202317.6117.7817.2917.3917.11555,992
Dec 15, 202317.7518.1317.6817.7717.492,231,267
Dec 14, 202317.3318.0117.2817.8317.541,499,702
Dec 13, 202316.1216.7616.0716.6716.41698,677
Dec 12, 202316.4716.6716.0216.1215.86646,490
Dec 11, 202317.1617.1616.4716.4716.211,151,927
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...