Canada markets open in 38 minutes

EDP Renováveis, S.A. (EDRVF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
14.74+1.52 (+11.50%)
At close: 02:31PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202414.8514.8514.7514.7514.75600
May 06, 202413.4313.4313.4313.4313.43-
May 03, 202413.4313.4313.4313.4313.43-
May 02, 202413.4313.4313.4313.4313.43-
May 02, 20240.215 Dividend
May 01, 202413.4313.4313.4313.4313.22-
Apr 30, 202413.4313.4313.4313.4313.22200
Apr 29, 202413.7113.7113.7113.7113.49-
Apr 26, 202413.7113.7113.7113.7113.49400
Apr 25, 202413.5213.5213.5213.5213.30100
Apr 24, 202413.5513.5513.5513.5513.3312,100
Apr 23, 202413.5513.5513.5513.5513.33-
Apr 22, 202413.5513.5513.5513.5513.33-
Apr 19, 202413.5513.5513.5513.5513.33400
Apr 18, 202413.7913.7913.7913.7913.57-
Apr 17, 202413.7913.7913.7913.7913.57-
Apr 16, 202413.7913.7913.7913.7913.57-
Apr 15, 202413.7913.7913.7913.7913.57100
Apr 12, 202413.7913.7913.7913.7913.57-
Apr 11, 202414.0414.0413.6413.7913.573,800
Apr 10, 202413.4213.4213.2613.2613.051,100
Apr 09, 202413.5313.5313.5313.5313.31400
Apr 08, 202413.1913.1913.1913.1912.98200
Apr 05, 202412.9412.9412.9412.9412.73200
Apr 04, 202413.4213.4213.2713.2713.06400
Apr 03, 202413.3013.3013.3013.3013.09700
Apr 02, 202413.3513.3513.3513.3513.144,300
Apr 01, 202413.5213.5213.5213.5213.302,100
Mar 28, 202413.6713.6713.6013.6013.38400
Mar 27, 202413.8414.0013.8414.0013.783,100
Mar 26, 202413.7013.7013.6213.6213.40800
Mar 25, 202413.6413.6413.6413.6413.42200
Mar 22, 202413.9914.0113.9914.0113.791,000
Mar 21, 202413.7913.7913.7913.7913.57-
Mar 20, 202413.7913.7913.7913.7913.57-
Mar 19, 202413.6813.7913.6813.7913.574,200
Mar 18, 202414.0814.0813.9614.0713.842,500
Mar 15, 202414.3514.3514.3514.3514.12-
Mar 14, 202414.3514.3514.3514.3514.12200
Mar 13, 202414.7114.7114.7114.7114.47-
Mar 12, 202414.9114.9114.7114.7114.47200
Mar 11, 202415.3715.3715.3715.3715.12-
Mar 08, 202415.4415.4415.3715.3715.122,000
Mar 07, 202415.5615.6815.5615.6415.393,000
Mar 06, 202415.1315.1315.1315.1314.89500
Mar 05, 202414.6114.6114.5314.5314.304,300
Mar 04, 202414.2214.2214.2214.2213.99200
Mar 01, 202414.1814.2114.1814.2113.98200
Feb 29, 202413.6713.6713.6713.6713.45100
Feb 28, 202413.8213.9013.8213.9013.68200
Feb 27, 202414.0114.0114.0114.0113.796,200
Feb 26, 202413.9514.2213.9514.0113.7918,000
Feb 23, 202414.2014.2014.2014.2013.97300
Feb 22, 202414.3914.3914.3914.3914.16900
Feb 21, 202415.0215.0215.0215.0214.78500
Feb 20, 202415.0615.0615.0615.0614.8211,300
Feb 16, 202415.4315.4315.4315.4315.181,500
Feb 15, 202415.1315.1315.1315.1314.89-
Feb 14, 202415.2115.2115.1315.1314.893,000
Feb 13, 202414.7614.7614.7614.7614.52300
Feb 12, 202415.4515.4515.4515.4515.20-
Feb 09, 202415.4515.4515.4515.4515.20-
Feb 08, 202415.4515.4515.4515.4515.20-
Feb 07, 202415.4515.4515.4515.4515.20-
Feb 06, 202415.2115.6715.2115.4515.2021,200
Feb 05, 202415.7615.7615.7615.7615.51-
Feb 02, 202415.7615.7615.7615.7615.513,000
Feb 01, 202416.0816.0816.0816.0815.82-
Jan 31, 202416.5116.5116.0816.0815.822,300
Jan 30, 202415.8615.8815.8015.8015.552,900
Jan 29, 202416.9316.9316.9316.9316.66-
Jan 26, 202416.9316.9316.9316.9316.66100
Jan 25, 202416.9316.9316.9316.9316.66400
Jan 24, 202417.4417.4417.4417.4417.16-
Jan 23, 202417.4417.4417.4417.4417.16-
Jan 22, 202417.4417.4417.4417.4417.16-
Jan 19, 202417.4417.4417.4417.4417.162,400
Jan 18, 202417.6217.6217.6217.6217.34-
Jan 17, 202417.6217.6217.6217.6217.34-
Jan 16, 202417.5517.6217.5517.6217.34400
Jan 12, 202418.6318.6318.6318.6318.33-
Jan 11, 202418.6318.6318.6318.6318.331,100
Jan 10, 202419.0819.0819.0819.0818.77500
Jan 09, 202419.1219.1219.1219.1218.81-
Jan 08, 202419.1219.1219.1219.1218.81100
Jan 05, 202419.0719.0719.0319.0318.731,300
Jan 04, 202419.6419.6419.6419.6419.33-
Jan 03, 202419.6419.6419.6419.6419.33-
Jan 02, 202419.6419.6419.6419.6419.33300
Dec 29, 202320.2320.2920.2320.2919.97600
Dec 28, 202320.2620.2620.2620.2619.94-
Dec 27, 202320.2620.2620.2620.2619.94-
Dec 26, 202320.2620.2620.2620.2619.94-
Dec 22, 202320.3320.3320.2620.2619.941,000
Dec 21, 202319.0519.0519.0519.0518.75-
Dec 20, 202319.6419.6819.0519.0518.752,800
Dec 19, 202319.7219.7619.4719.4719.163,700
Dec 18, 202319.3719.5519.3719.5519.241,500
Dec 15, 202319.3819.3819.3819.3819.07300
Dec 14, 202319.8419.8419.8419.8419.523,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...