Canada markets closed

EDP Renováveis, S.A. (EDPR.LS)

Lisbon - Lisbon Delayed Price. Currency in EUR
Add to watchlist
12.87+0.14 (+1.10%)
At close: 04:35PM WEST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202412.9412.9712.5712.8712.87813,301
Apr 22, 202412.9013.0512.4812.7312.73988,090
Apr 19, 202412.9413.1412.7412.8312.832,510,637
Apr 18, 202412.9113.2212.8012.9712.97778,410
Apr 17, 202412.8213.1312.5512.7912.79910,041
Apr 16, 202412.6413.0912.6112.8312.83606,179
Apr 15, 202413.1713.2712.7512.7512.75720,158
Apr 12, 202412.8913.3512.8113.1113.11995,608
Apr 11, 202412.4113.1112.3512.8112.811,250,666
Apr 10, 202412.5912.9012.1712.4312.431,283,284
Apr 09, 202412.1512.5012.0212.5012.501,019,053
Apr 08, 202412.0012.2111.9212.1612.16823,266
Apr 05, 202412.3012.4111.9112.0012.001,171,211
Apr 04, 202412.3812.4512.1612.3512.351,044,959
Apr 03, 202412.4012.4012.0512.3112.311,093,632
Apr 02, 202412.5412.7812.3912.3912.391,293,672
Mar 28, 202412.9012.9012.5512.5512.551,249,744
Mar 27, 202412.6012.9812.4412.9012.90854,937
Mar 26, 202412.5812.6512.4012.5512.55617,821
Mar 25, 202412.9012.9012.4812.5712.57666,086
Mar 22, 202412.6513.1312.6212.9512.95651,123
Mar 21, 202413.0313.1512.6312.6712.67818,617
Mar 20, 202412.7012.9812.5812.8912.89395,322
Mar 19, 202412.9612.9812.6112.6612.661,002,242
Mar 18, 202412.9613.1412.7612.9912.99737,888
Mar 15, 202413.2913.5313.1313.1513.151,655,785
Mar 14, 202413.2013.7313.1313.2513.25999,768
Mar 13, 202413.6913.7613.1113.1813.18869,647
Mar 12, 202414.1414.3013.5913.5913.591,040,129
Mar 11, 202414.1514.3813.9914.1914.19808,081
Mar 08, 202414.3614.3613.7914.1514.151,284,823
Mar 07, 202413.7714.4313.6914.3514.351,581,893
Mar 06, 202413.3513.9213.2713.7713.771,440,964
Mar 05, 202413.1013.4513.0013.4113.41766,774
Mar 04, 202413.0113.1312.8413.0513.05748,561
Mar 01, 202412.9613.1912.7813.0113.011,127,496
Feb 29, 202412.9313.1012.2412.6012.602,742,037
Feb 28, 202413.1613.3812.3512.7112.711,808,543
Feb 27, 202412.9313.3812.8913.3813.381,320,010
Feb 26, 202413.3813.4212.9412.9612.96734,607
Feb 23, 202413.4213.5413.1413.3313.33559,496
Feb 22, 202413.8113.8613.4013.4013.40739,875
Feb 21, 202413.7313.8813.6613.7613.76540,224
Feb 20, 202413.9814.0213.7213.8213.82629,796
Feb 19, 202414.1514.4013.9614.0614.06486,021
Feb 16, 202414.2714.3513.8414.1514.15803,483
Feb 15, 202414.0714.4514.0214.3014.30676,870
Feb 14, 202413.8914.0613.8213.9413.94665,021
Feb 13, 202414.2014.3813.9013.9013.90865,246
Feb 12, 202414.2014.3514.1514.2014.20441,999
Feb 09, 202414.1014.1313.9014.1014.10620,901
Feb 08, 202414.2414.3213.9614.0514.05864,684
Feb 07, 202414.5914.6914.1914.3014.30742,472
Feb 06, 202414.5014.5914.2614.4214.421,054,899
Feb 05, 202414.7314.9514.5714.6114.61608,093
Feb 02, 202415.0915.2014.7214.7414.74444,105
Feb 01, 202414.9415.2114.9014.9814.98713,779
Jan 31, 202414.6915.2214.6315.0515.05992,755
Jan 30, 202414.8414.9614.7214.7414.741,104,029
Jan 29, 202414.9415.0214.5814.8514.851,185,057
Jan 26, 202415.4415.5514.7714.9814.981,169,008
Jan 25, 202415.5615.6915.1515.4015.40745,661
Jan 24, 202415.9415.9515.5715.5815.58605,218
Jan 23, 202415.8216.0315.5815.6915.69902,629
Jan 22, 202415.8715.9015.5215.8115.81534,047
Jan 19, 202415.5915.9815.5615.8215.82893,534
Jan 18, 202415.6815.7515.4515.5815.58695,516
Jan 17, 202415.9015.9215.3215.7715.771,316,866
Jan 16, 202416.6016.6015.8916.0516.05935,858
Jan 15, 202416.6316.8016.5616.6616.66554,517
Jan 12, 202416.8617.1116.8417.0117.01533,570
Jan 11, 202417.3017.4816.9316.9316.93707,844
Jan 10, 202417.2217.3617.1417.1417.14860,409
Jan 09, 202417.3617.4117.1617.2317.23719,848
Jan 08, 202417.1917.5317.0617.3417.34580,686
Jan 05, 202417.5417.7517.1817.6817.68702,854
Jan 04, 202417.6717.8817.4117.6617.66538,797
Jan 03, 202417.9418.0017.5017.6717.67543,335
Jan 02, 202418.6018.7317.9517.9917.99766,481
Dec 29, 202318.5518.6818.4618.5218.52286,711
Dec 28, 202318.5318.6418.4718.5218.52615,526
Dec 27, 202318.4218.6918.3318.5418.54453,202
Dec 22, 202318.1518.5018.0518.5018.50694,896
Dec 21, 202317.7918.2717.6418.2718.27540,736
Dec 20, 202317.8017.9217.5417.8717.87787,261
Dec 19, 202317.6617.9217.6517.8017.80538,941
Dec 18, 202317.8918.0717.5617.6717.67547,305
Dec 15, 202318.0318.4217.9718.0518.052,196,404
Dec 14, 202317.6018.3017.5518.1118.111,476,270
Dec 13, 202316.3817.0216.3316.9316.93687,761
Dec 12, 202316.7316.9316.2716.3816.38636,389
Dec 11, 202317.4317.4316.7316.7316.731,133,929
Dec 08, 202317.4017.7517.3017.4217.42639,535
Dec 07, 202317.5617.7617.4117.5017.50596,159
Dec 06, 202317.1517.6016.9217.6017.60868,604
Dec 05, 202316.6317.1116.4817.1017.10762,492
Dec 04, 202316.7516.9616.4716.5916.59511,879
Dec 01, 202316.6716.7316.4916.7216.72687,324
Nov 30, 202316.3516.7516.2816.7516.752,724,893
Nov 29, 202316.1316.5816.0816.3416.34838,625
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...