EDPR.LS - EDP Renováveis, S.A.

Lisbon - Lisbon Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20198.708.778.648.758.7564,620
Apr 17, 20198.718.758.598.678.67192,975
Apr 16, 20198.698.698.568.628.6239,353
Apr 15, 20198.638.738.628.658.65107,434
Apr 12, 20198.818.818.658.688.6887,004
Apr 11, 20198.708.808.608.798.79122,604
Apr 10, 20198.488.738.428.738.73153,257
Apr 09, 20198.508.558.488.498.4956,635
Apr 08, 20198.438.568.438.568.5670,598
Apr 05, 20198.478.538.428.498.4969,018
Apr 04, 20198.508.518.458.508.5066,747
Apr 03, 20198.498.548.448.468.4684,312
Apr 02, 20198.518.598.508.508.5062,272
Apr 01, 20198.658.718.548.608.60306,890
Mar 29, 20198.448.518.408.508.50188,500
Mar 28, 20198.398.568.398.448.4486,436
Mar 27, 20198.458.488.368.408.4057,882
Mar 26, 20198.488.698.368.438.43216,493
Mar 25, 20198.348.618.348.528.5246,553
Mar 22, 20198.748.828.448.548.54199,440
Mar 21, 20198.588.688.568.688.6834,872
Mar 20, 20198.638.688.528.608.6050,145
Mar 19, 20198.738.738.638.658.6550,367
Mar 18, 20198.768.808.628.628.6289,987
Mar 15, 20198.638.768.638.768.76343,925
Mar 14, 20198.658.788.648.768.7690,323
Mar 13, 20198.558.658.538.648.64296,386
Mar 12, 20198.608.688.508.568.5661,631
Mar 11, 20198.438.668.438.638.6378,823
Mar 08, 20198.428.538.428.528.52216,907
Mar 07, 20198.508.508.368.458.4529,727
Mar 06, 20198.488.488.368.408.4089,436
Mar 05, 20198.388.408.308.408.40130,306
Mar 04, 20198.298.388.298.388.3897,850
Mar 01, 20198.278.398.278.328.3272,684
Feb 28, 20198.278.328.258.278.2769,093
Feb 27, 20198.228.368.198.278.27181,644
Feb 26, 20198.098.308.098.278.2740,965
Feb 25, 20198.128.308.128.278.2794,241
Feb 22, 20198.018.228.018.228.2281,422
Feb 21, 20198.118.158.058.138.1381,063
Feb 20, 20198.208.208.118.158.1553,331
Feb 19, 20198.208.208.108.158.1551,821
Feb 18, 20198.158.178.078.158.1553,673
Feb 15, 20197.978.107.978.098.0974,049
Feb 14, 20197.887.977.867.977.97151,655
Feb 13, 20197.867.887.787.887.8853,334
Feb 12, 20197.757.867.657.867.8653,944
Feb 11, 20197.867.887.827.847.8430,839
Feb 08, 20197.887.897.827.867.8678,474
Feb 07, 20197.867.887.867.887.88314,230
Feb 06, 20197.827.897.827.887.88564,626
Feb 05, 20197.857.857.827.857.85350,602
Feb 04, 20197.807.867.807.857.85100,471
Feb 01, 20197.857.897.807.867.86517,555
Jan 31, 20197.757.857.757.857.85234,050
Jan 30, 20197.737.857.737.857.85239,545
Jan 29, 20197.857.857.817.857.85152,162
Jan 28, 20197.857.917.787.857.85151,241
Jan 25, 20197.597.957.597.857.85155,981
Jan 24, 20197.987.987.827.897.89163,311
Jan 23, 20197.997.997.847.897.89107,834
Jan 22, 20197.907.987.907.987.9838,255
Jan 21, 20197.957.977.917.967.9635,105
Jan 18, 20197.907.987.907.957.9537,694
Jan 17, 20197.807.957.787.937.9342,943
Jan 16, 20198.008.007.857.867.8681,952
Jan 15, 20197.977.987.867.977.9757,936
Jan 14, 20197.917.957.867.937.9348,721
Jan 11, 20197.857.977.857.977.9744,404
Jan 10, 20197.787.957.787.867.8653,048
Jan 09, 20197.907.907.747.787.78141,424
Jan 08, 20197.967.967.787.877.8786,051
Jan 07, 20197.627.857.627.827.8244,315
Jan 04, 20197.847.937.827.867.86114,268
Jan 03, 20197.857.897.777.847.84113,894
Jan 02, 20197.487.877.487.817.8169,987
Dec 31, 20187.597.787.597.787.7838,250
Dec 28, 20187.567.597.527.557.55146,896
Dec 27, 20187.457.567.397.567.56138,446
Dec 24, 20187.177.607.157.607.6079,414
Dec 21, 20187.417.607.417.477.47795,025
Dec 20, 20187.567.747.547.667.66130,937
Dec 19, 20187.607.667.577.667.66106,948
Dec 18, 20187.647.647.537.587.58105,772
Dec 17, 20187.787.787.567.647.64125,621
Dec 14, 20187.617.787.617.747.7465,144
Dec 13, 20187.617.877.617.847.8485,847
Dec 12, 20187.497.787.497.787.7892,215
Dec 11, 20187.657.687.557.667.6649,152
Dec 10, 20187.507.657.507.637.63100,247
Dec 07, 20187.557.767.557.677.6758,589
Dec 06, 20187.807.807.647.667.66110,511
Dec 05, 20188.008.007.807.827.82116,003
Dec 04, 20187.807.847.807.807.80151,492
Dec 03, 20187.827.847.807.807.8057,434
Nov 30, 20187.577.767.577.707.70190,009
Nov 29, 20187.687.707.617.667.66122,477
Nov 28, 20187.757.757.597.617.6136,984
Nov 27, 20187.667.687.607.617.6188,631
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...