UK markets closed

EDP Renováveis, S.A. (0ML1.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
14.85+0.48 (+3.31%)
At close: 05:37PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202414.5214.8514.2714.8514.85215,636
09 May 202413.7214.5013.5114.3714.37101,591
08 May 202413.8013.9313.7113.8013.80193,068
07 May 202413.5113.8113.3713.7913.7980,527
03 May 202413.2913.7013.1413.4313.4393,602
02 May 202413.0613.0413.0413.0613.0653,418
02 May 20240.200891 Dividend
02 May 202464:63 Stock split
01 May 202412.5912.5912.5912.5912.39-
30 Apr 202412.5912.9212.5412.5912.39205,197
29 Apr 202412.7512.9312.6812.9112.7053,757
26 Apr 202412.7612.8512.5312.6212.42850,548
25 Apr 202412.4212.6612.3712.4312.231,223,009
24 Apr 202412.5412.6312.3912.3912.20213,413
23 Apr 202412.5412.7612.3812.6512.45387,919
22 Apr 202412.7412.8612.2912.4312.23390,907
19 Apr 202412.8912.9412.5712.7112.512,540,452
18 Apr 202412.9313.0212.7012.7912.58513,620
17 Apr 202412.5112.8412.3512.7412.53327,129
16 Apr 202412.6412.9012.4412.6412.44324,272
15 Apr 202413.0413.0512.5512.7412.54390,741
12 Apr 202413.0013.1012.6913.0112.81359,197
11 Apr 202412.3812.9012.1912.6612.461,527,891
10 Apr 202412.6912.7012.0212.2812.09872,374
09 Apr 202412.0712.3111.8512.2112.011,956,697
08 Apr 202411.7812.0111.7511.9211.73406,090
05 Apr 202412.1212.2111.7211.8411.65525,974
04 Apr 202412.0912.2611.9612.2312.031,032,510
03 Apr 202411.9212.4711.8612.0211.83588,611
02 Apr 202412.3412.5712.2012.3412.14770,909
28 Mar 202412.5712.7012.3512.4212.22631,186
27 Mar 202412.3612.7812.2412.6512.45707,899
26 Mar 202412.2912.4212.2312.2912.10328,056
25 Mar 202412.6412.7012.2812.3712.18855,818
22 Mar 202412.5812.9112.4412.7512.54589,903
21 Mar 202412.8312.9412.4412.5512.35367,293
20 Mar 202412.3812.7812.4012.7712.57282,518
19 Mar 202412.6812.7712.4112.5412.341,045,869
18 Mar 202412.8412.9212.5912.8012.60167,284
15 Mar 202413.0213.3112.9413.0212.81474,703
14 Mar 202413.3613.5012.9513.0712.86363,254
13 Mar 202413.3313.4912.9113.0212.82545,825
12 Mar 202413.8414.0613.3713.5713.36809,660
11 Mar 202414.0514.1613.7913.9013.68788,511
08 Mar 202414.0114.1513.5813.9813.75782,933
07 Mar 202413.8114.1613.5514.1113.881,280,843
06 Mar 202413.4813.6813.1513.5113.291,537,085
05 Mar 202412.8913.2212.8713.1612.95467,125
04 Mar 202412.8212.9212.6412.8212.62520,058
01 Mar 202412.8112.9612.6012.8112.60797,100
29 Feb 202412.3712.8412.1412.4712.271,528,115
28 Feb 202412.7613.1512.1912.5712.371,043,945
27 Feb 202412.7513.1712.7113.1612.95608,467
26 Feb 202412.9313.1712.7312.7912.58410,900
23 Feb 202413.0113.2412.9413.1512.94387,705
22 Feb 202413.4813.6213.1913.3313.12741,154
21 Feb 202413.5613.6813.4613.5613.34253,707
20 Feb 202413.7613.8513.5013.6013.383,063,337
19 Feb 202414.0114.1913.7413.8613.64410,285
16 Feb 202414.0414.0813.6413.8613.64559,859
15 Feb 202413.9114.2313.8014.0913.87623,031
14 Feb 202413.7013.8413.6213.7013.491,691,782
13 Feb 202413.8714.1413.6913.7113.50403,314
12 Feb 202413.9814.1113.8713.9813.76254,548
09 Feb 202413.8313.9013.6913.8313.61372,396
08 Feb 202414.0314.1113.7613.8813.66518,917
07 Feb 202414.2114.4614.0214.0613.84560,899
06 Feb 202414.1614.2914.0414.1613.93227,110
05 Feb 202414.6314.6914.3414.4714.23327,387
02 Feb 202414.9014.9514.5014.5614.33204,193
01 Feb 202414.7614.9514.6814.7514.51409,521
31 Jan 202414.6614.9714.4314.8414.61747,352
30 Jan 202414.6814.7214.5014.5314.301,023,270
29 Jan 202414.6214.8014.3714.6014.371,017,452
26 Jan 202415.1115.3014.5514.6414.40519,474
25 Jan 202415.3815.4114.9515.2114.97261,557
24 Jan 202415.6415.7515.3315.4715.22225,309
23 Jan 202415.4515.7715.3715.6315.38218,165
22 Jan 202415.4615.6715.3015.6315.38127,422
19 Jan 202415.4015.7415.3415.7115.46501,180
18 Jan 202415.3715.5115.2615.3715.13404,164
17 Jan 202415.4515.6615.1015.5815.33495,494
16 Jan 202416.3116.3415.6515.6415.39521,602
15 Jan 202416.3816.8916.3116.3016.04785,811
12 Jan 202416.7016.8316.5916.7016.44252,775
11 Jan 202417.1617.2116.6716.8216.55420,216
10 Jan 202416.9717.0716.8716.9716.69434,768
09 Jan 202416.9317.1316.9216.9516.68262,081
08 Jan 202417.2517.2716.8017.0116.74328,167
05 Jan 202417.2317.4616.9217.3917.11407,585
04 Jan 202417.4417.5717.1317.2416.97212,333
03 Jan 202417.6417.7317.2817.2717.00168,232
02 Jan 202418.3318.4517.6817.8817.60528,623
29 Dec 202318.2318.3918.1918.2317.94100,853
28 Dec 202318.2118.3418.2218.2117.92238,884
27 Dec 202318.3518.3918.0718.1417.85103,611
22 Dec 202317.9118.2217.8217.9117.62123,965
21 Dec 202317.4717.9917.4617.8417.56213,829
20 Dec 202317.3417.6217.2817.5317.25119,755
19 Dec 202317.4017.6317.3517.6017.3175,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...