EDP Renováveis, S.A. (0ML1.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 07:06PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.97 | 13.05 | 12.73 | 12.82 | 12.82 | 837,259 |
| 25 Apr 2024 | 12.62 | 12.86 | 12.57 | 12.63 | 12.63 | 1,203,900 |
| 24 Apr 2024 | 12.74 | 12.83 | 12.59 | 12.59 | 12.59 | 210,079 |
| 23 Apr 2024 | 12.74 | 12.96 | 12.58 | 12.85 | 12.85 | 381,858 |
| 22 Apr 2024 | 12.94 | 13.06 | 12.49 | 12.63 | 12.63 | 384,800 |
| 19 Apr 2024 | 13.10 | 13.15 | 12.77 | 12.91 | 12.91 | 2,500,758 |
| 18 Apr 2024 | 13.14 | 13.23 | 12.90 | 12.99 | 12.99 | 505,595 |
| 17 Apr 2024 | 12.70 | 13.04 | 12.55 | 12.94 | 12.94 | 322,018 |
| 16 Apr 2024 | 12.84 | 13.10 | 12.64 | 12.85 | 12.85 | 319,206 |
| 15 Apr 2024 | 13.25 | 13.26 | 12.75 | 12.94 | 12.94 | 384,636 |
| 12 Apr 2024 | 13.21 | 13.31 | 12.89 | 13.22 | 13.22 | 353,585 |
| 11 Apr 2024 | 12.58 | 13.10 | 12.38 | 12.86 | 12.86 | 1,504,018 |
| 10 Apr 2024 | 12.89 | 12.90 | 12.21 | 12.48 | 12.48 | 858,744 |
| 09 Apr 2024 | 12.27 | 12.51 | 12.04 | 12.40 | 12.40 | 1,926,124 |
| 08 Apr 2024 | 11.97 | 12.20 | 11.94 | 12.10 | 12.10 | 399,745 |
| 05 Apr 2024 | 12.31 | 12.40 | 11.91 | 12.03 | 12.03 | 517,756 |
| 04 Apr 2024 | 12.28 | 12.45 | 12.15 | 12.42 | 12.42 | 1,016,378 |
| 03 Apr 2024 | 12.11 | 12.67 | 12.05 | 12.22 | 12.22 | 579,414 |
| 02 Apr 2024 | 12.53 | 12.77 | 12.39 | 12.53 | 12.53 | 758,864 |
| 28 Mar 2024 | 12.77 | 12.90 | 12.54 | 12.62 | 12.62 | 621,324 |
| 27 Mar 2024 | 12.55 | 12.98 | 12.44 | 12.85 | 12.85 | 696,839 |
| 26 Mar 2024 | 12.49 | 12.61 | 12.43 | 12.49 | 12.49 | 322,931 |
| 25 Mar 2024 | 12.85 | 12.90 | 12.48 | 12.57 | 12.57 | 842,446 |
| 22 Mar 2024 | 12.78 | 13.11 | 12.63 | 12.95 | 12.95 | 580,686 |
| 21 Mar 2024 | 13.03 | 13.15 | 12.64 | 12.75 | 12.75 | 361,555 |
| 20 Mar 2024 | 12.58 | 12.98 | 12.60 | 12.97 | 12.97 | 278,104 |
| 19 Mar 2024 | 12.89 | 12.98 | 12.60 | 12.74 | 12.74 | 1,029,528 |
| 18 Mar 2024 | 13.04 | 13.13 | 12.78 | 13.01 | 13.01 | 164,671 |
| 15 Mar 2024 | 13.23 | 13.52 | 13.15 | 13.22 | 13.22 | 467,286 |
| 14 Mar 2024 | 13.57 | 13.72 | 13.16 | 13.28 | 13.28 | 357,579 |
| 13 Mar 2024 | 13.55 | 13.70 | 13.11 | 13.23 | 13.23 | 537,297 |
| 12 Mar 2024 | 14.06 | 14.28 | 13.58 | 13.79 | 13.79 | 797,010 |
| 11 Mar 2024 | 14.27 | 14.38 | 14.01 | 14.12 | 14.12 | 776,191 |
| 08 Mar 2024 | 14.23 | 14.38 | 13.80 | 14.20 | 14.20 | 770,700 |
| 07 Mar 2024 | 14.02 | 14.39 | 13.77 | 14.33 | 14.33 | 1,260,830 |
| 06 Mar 2024 | 13.70 | 13.90 | 13.35 | 13.72 | 13.72 | 1,513,069 |
| 05 Mar 2024 | 13.09 | 13.43 | 13.07 | 13.37 | 13.37 | 459,827 |
| 04 Mar 2024 | 13.03 | 13.12 | 12.84 | 13.03 | 13.03 | 511,933 |
| 01 Mar 2024 | 13.02 | 13.17 | 12.80 | 13.01 | 13.01 | 784,646 |
| 29 Feb 2024 | 12.56 | 13.05 | 12.33 | 12.67 | 12.67 | 1,504,239 |
| 28 Feb 2024 | 12.96 | 13.35 | 12.38 | 12.77 | 12.77 | 1,027,634 |
| 27 Feb 2024 | 12.95 | 13.38 | 12.91 | 13.37 | 13.37 | 598,960 |
| 26 Feb 2024 | 13.14 | 13.38 | 12.94 | 12.99 | 12.99 | 404,480 |
| 23 Feb 2024 | 13.22 | 13.45 | 13.15 | 13.36 | 13.36 | 381,648 |
| 22 Feb 2024 | 13.69 | 13.84 | 13.40 | 13.55 | 13.55 | 729,574 |
| 21 Feb 2024 | 13.77 | 13.90 | 13.68 | 13.77 | 13.77 | 249,743 |
| 20 Feb 2024 | 13.98 | 14.06 | 13.72 | 13.82 | 13.82 | 3,015,473 |
| 19 Feb 2024 | 14.23 | 14.41 | 13.96 | 14.08 | 14.08 | 403,875 |
| 16 Feb 2024 | 14.26 | 14.30 | 13.85 | 14.09 | 14.09 | 551,112 |
| 15 Feb 2024 | 14.14 | 14.46 | 14.02 | 14.31 | 14.31 | 613,297 |
| 14 Feb 2024 | 13.92 | 14.06 | 13.84 | 13.92 | 13.92 | 1,665,348 |
| 13 Feb 2024 | 14.09 | 14.36 | 13.90 | 13.93 | 13.93 | 397,013 |
| 12 Feb 2024 | 14.20 | 14.34 | 14.10 | 14.20 | 14.20 | 250,571 |
| 09 Feb 2024 | 14.05 | 14.13 | 13.91 | 14.05 | 14.05 | 366,578 |
| 08 Feb 2024 | 14.25 | 14.34 | 13.98 | 14.10 | 14.10 | 510,809 |
| 07 Feb 2024 | 14.44 | 14.69 | 14.24 | 14.28 | 14.28 | 552,135 |
| 06 Feb 2024 | 14.39 | 14.52 | 14.27 | 14.39 | 14.39 | 223,562 |
| 05 Feb 2024 | 14.86 | 14.92 | 14.57 | 14.69 | 14.69 | 322,272 |
| 02 Feb 2024 | 15.14 | 15.19 | 14.73 | 14.79 | 14.79 | 201,003 |
| 01 Feb 2024 | 14.99 | 15.19 | 14.91 | 14.98 | 14.98 | 403,123 |
| 31 Jan 2024 | 14.90 | 15.21 | 14.65 | 15.08 | 15.08 | 735,675 |
| 30 Jan 2024 | 14.91 | 14.95 | 14.73 | 14.76 | 14.76 | 1,007,282 |
| 29 Jan 2024 | 14.85 | 15.03 | 14.60 | 14.83 | 14.83 | 1,001,555 |
| 26 Jan 2024 | 15.35 | 15.54 | 14.78 | 14.87 | 14.87 | 511,358 |
| 25 Jan 2024 | 15.62 | 15.65 | 15.19 | 15.45 | 15.45 | 257,471 |
| 24 Jan 2024 | 15.89 | 16.00 | 15.57 | 15.71 | 15.71 | 221,789 |
| 23 Jan 2024 | 15.70 | 16.02 | 15.61 | 15.88 | 15.88 | 214,757 |
| 22 Jan 2024 | 15.71 | 15.92 | 15.54 | 15.88 | 15.88 | 125,432 |
| 19 Jan 2024 | 15.64 | 15.98 | 15.58 | 15.96 | 15.96 | 493,350 |
| 18 Jan 2024 | 15.61 | 15.76 | 15.51 | 15.61 | 15.61 | 397,849 |
| 17 Jan 2024 | 15.69 | 15.90 | 15.34 | 15.83 | 15.83 | 487,752 |
| 16 Jan 2024 | 16.57 | 16.60 | 15.90 | 15.89 | 15.89 | 513,452 |
| 15 Jan 2024 | 16.64 | 17.16 | 16.57 | 16.56 | 16.56 | 773,533 |
| 12 Jan 2024 | 16.97 | 17.10 | 16.85 | 16.97 | 16.97 | 248,826 |
| 11 Jan 2024 | 17.43 | 17.48 | 16.93 | 17.08 | 17.08 | 413,651 |
| 10 Jan 2024 | 17.24 | 17.34 | 17.14 | 17.24 | 17.24 | 427,975 |
| 09 Jan 2024 | 17.20 | 17.40 | 17.19 | 17.22 | 17.22 | 257,986 |
| 08 Jan 2024 | 17.52 | 17.55 | 17.07 | 17.28 | 17.28 | 323,040 |
| 05 Jan 2024 | 17.50 | 17.74 | 17.19 | 17.66 | 17.66 | 401,217 |
| 04 Jan 2024 | 17.72 | 17.85 | 17.41 | 17.51 | 17.51 | 209,016 |
| 03 Jan 2024 | 17.92 | 18.01 | 17.55 | 17.55 | 17.55 | 165,604 |
| 02 Jan 2024 | 18.63 | 18.75 | 17.97 | 18.17 | 18.17 | 520,364 |
| 29 Dec 2023 | 18.52 | 18.68 | 18.48 | 18.52 | 18.52 | 99,278 |
| 28 Dec 2023 | 18.50 | 18.64 | 18.51 | 18.50 | 18.50 | 235,152 |
| 27 Dec 2023 | 18.65 | 18.68 | 18.36 | 18.42 | 18.42 | 101,993 |
| 22 Dec 2023 | 18.19 | 18.50 | 18.10 | 18.19 | 18.19 | 122,029 |
| 21 Dec 2023 | 17.75 | 18.28 | 17.74 | 18.13 | 18.13 | 210,488 |
| 20 Dec 2023 | 17.62 | 17.90 | 17.56 | 17.81 | 17.81 | 117,884 |
| 19 Dec 2023 | 17.68 | 17.91 | 17.63 | 17.88 | 17.88 | 74,025 |
| 18 Dec 2023 | 17.97 | 18.06 | 17.58 | 17.57 | 17.57 | 575,155 |
| 15 Dec 2023 | 18.23 | 18.42 | 17.96 | 18.01 | 18.01 | 570,214 |
| 14 Dec 2023 | 17.71 | 18.25 | 17.55 | 18.08 | 18.08 | 416,436 |
| 13 Dec 2023 | 16.53 | 17.03 | 16.37 | 16.87 | 16.87 | 334,256 |
| 12 Dec 2023 | 16.82 | 16.78 | 16.27 | 16.42 | 16.42 | 399,356 |
| 11 Dec 2023 | 17.28 | 17.43 | 16.73 | 16.87 | 16.87 | 432,986 |
| 08 Dec 2023 | 17.62 | 17.71 | 17.30 | 17.56 | 17.56 | 191,608 |
| 07 Dec 2023 | 17.55 | 17.76 | 17.41 | 17.57 | 17.57 | 250,899 |
| 06 Dec 2023 | 17.13 | 17.60 | 16.95 | 17.51 | 17.51 | 226,050 |
| 05 Dec 2023 | 16.65 | 17.11 | 16.53 | 17.01 | 17.01 | 378,451 |
| 04 Dec 2023 | 16.90 | 16.94 | 16.47 | 16.54 | 16.54 | 1,283,104 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.