EDP.LS - EDP - Energias de Portugal, S.A.

Lisbon - Lisbon Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 20172.912.932.912.932.934,151,786
Nov 22, 20172.882.942.872.912.916,430,932
Nov 21, 20172.902.912.832.892.8910,960,838
Nov 20, 20172.912.952.902.922.925,707,195
Nov 17, 20172.972.972.912.912.915,166,574
Nov 16, 20173.013.052.952.962.966,450,569
Nov 15, 20172.963.022.963.003.006,442,188
Nov 14, 20172.962.982.952.972.973,552,254
Nov 13, 20172.983.002.942.962.963,830,708
Nov 10, 20172.983.002.972.992.994,642,682
Nov 09, 20173.023.032.952.982.987,993,082
Nov 08, 20172.973.032.963.013.018,575,066
Nov 07, 20172.952.962.942.962.966,092,015
Nov 06, 20172.962.972.912.952.958,126,659
Nov 03, 20173.133.132.882.962.9619,246,240
Nov 02, 20173.103.113.053.103.105,438,857
Nov 01, 20173.063.133.063.093.097,175,027
Oct 31, 20173.043.083.033.063.065,744,743
Oct 30, 20173.013.043.003.033.036,395,213
Oct 27, 20173.013.043.013.023.026,201,877
Oct 26, 20172.953.012.943.013.015,885,955
Oct 25, 20172.973.002.942.952.956,618,308
Oct 24, 20173.013.022.952.972.975,509,576
Oct 23, 20173.003.023.003.013.013,687,254
Oct 20, 20173.023.033.003.013.014,891,056
Oct 19, 20173.013.023.003.023.025,465,590
Oct 18, 20173.013.022.983.013.015,580,717
Oct 17, 20172.993.012.973.003.005,801,035
Oct 16, 20173.043.052.963.003.0013,353,204
Oct 13, 20173.123.133.103.113.114,829,018
Oct 12, 20173.093.123.083.123.125,377,317
Oct 11, 20173.053.103.053.093.095,535,446
Oct 10, 20173.013.052.983.043.045,975,711
Oct 09, 20173.023.022.993.013.016,901,491
Oct 06, 20173.063.063.003.023.028,240,215
Oct 05, 20173.093.123.083.103.105,729,986
Oct 04, 20173.083.103.053.083.088,040,946
Oct 03, 20173.103.113.073.093.095,819,573
Oct 02, 20173.153.163.083.103.1013,131,823
Sep 29, 20173.193.213.183.183.188,118,886
Sep 28, 20173.203.213.163.193.195,534,749
Sep 27, 20173.213.233.193.203.203,369,651
Sep 26, 20173.233.233.193.213.213,846,697
Sep 25, 20173.203.233.173.233.233,157,284
Sep 22, 20173.223.223.183.203.204,023,911
Sep 21, 20173.253.253.203.223.224,330,804
Sep 20, 20173.263.273.243.253.256,233,670
Sep 19, 20173.303.343.243.273.279,083,793
Sep 18, 20173.373.393.283.293.298,857,902
Sep 15, 20173.333.393.323.373.3713,972,923
Sep 14, 20173.343.343.293.333.337,613,364
Sep 13, 20173.323.383.313.343.348,740,270
Sep 12, 20173.303.333.303.323.325,027,053
Sep 11, 20173.253.303.243.303.303,334,850
Sep 08, 20173.223.253.223.253.253,810,014
Sep 07, 20173.233.253.223.243.243,860,346
Sep 06, 20173.243.263.213.223.225,352,548
Sep 05, 20173.253.273.243.263.264,919,463
Sep 04, 20173.233.263.233.253.252,943,095
Sep 01, 20173.233.263.233.243.244,744,699
Aug 31, 20173.203.233.203.223.227,260,796
Aug 30, 20173.233.233.183.183.184,829,766
Aug 29, 20173.203.233.203.223.225,130,229
Aug 28, 20173.213.233.203.233.232,434,855
Aug 25, 20173.253.253.223.223.224,321,402
Aug 24, 20173.193.253.193.253.254,892,616
Aug 23, 20173.213.233.193.203.205,132,384
Aug 22, 20173.193.223.193.223.223,415,373
Aug 21, 20173.203.213.183.183.184,631,638
Aug 18, 20173.203.213.183.203.205,110,611
Aug 17, 20173.163.213.163.213.216,340,211
Aug 16, 20173.173.183.153.173.173,786,305
Aug 15, 20173.163.173.153.163.163,616,123
Aug 14, 20173.123.163.123.153.153,164,002
Aug 11, 20173.163.163.103.113.114,919,866
Aug 10, 20173.173.173.143.163.165,210,117
Aug 09, 20173.153.183.123.173.175,871,736
Aug 08, 20173.153.173.143.163.164,638,781
Aug 07, 20173.153.163.143.153.154,267,368
Aug 04, 20173.083.153.073.153.155,816,049
Aug 03, 20173.053.083.043.083.086,425,339
Aug 02, 20173.053.063.023.053.055,158,111
Aug 01, 20173.003.052.993.043.046,849,618
Jul 31, 20172.973.012.973.003.008,950,706
Jul 28, 20173.003.012.932.972.978,475,639
Jul 27, 20172.973.012.973.003.004,533,333
Jul 26, 20172.962.992.952.992.996,082,559
Jul 25, 20172.992.992.962.962.965,832,900
Jul 24, 20172.993.002.962.972.975,221,083
Jul 21, 20172.993.022.982.992.997,709,846
Jul 20, 20173.003.012.992.992.997,363,344
Jul 19, 20172.983.002.973.003.007,808,618
Jul 18, 20172.962.992.952.982.986,952,492
Jul 17, 20172.982.992.942.952.959,072,503
Jul 14, 20172.932.972.922.962.968,557,973
Jul 13, 20172.922.932.902.932.935,712,580
Jul 12, 20172.882.912.882.902.908,642,087
Jul 11, 20172.872.902.832.862.868,968,726
Jul 10, 20172.842.872.822.862.864,524,379
Jul 07, 20172.822.842.812.832.835,855,939
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...