EDP - Energias de Portugal, S.A. (0OF7.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:11PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.6490 | 3.6690 | 3.6020 | 3.6320 | 3.6320 | 1,406,772 |
| 18 Apr 2024 | 3.6825 | 3.6870 | 3.5710 | 3.6825 | 3.6825 | 3,288,769 |
| 17 Apr 2024 | 3.5475 | 3.5970 | 3.5300 | 3.5840 | 3.5840 | 14,800,622 |
| 16 Apr 2024 | 3.5750 | 3.6384 | 3.5450 | 3.5745 | 3.5745 | 2,030,108 |
| 15 Apr 2024 | 3.6290 | 3.6450 | 3.5630 | 3.5910 | 3.5910 | 11,290,690 |
| 12 Apr 2024 | 3.6060 | 3.6620 | 3.5190 | 3.6065 | 3.6065 | 1,409,579 |
| 11 Apr 2024 | 3.5280 | 3.6040 | 3.4860 | 3.5645 | 3.5645 | 3,198,313 |
| 10 Apr 2024 | 3.6075 | 3.6170 | 3.4510 | 3.4950 | 3.4950 | 2,352,854 |
| 09 Apr 2024 | 3.5185 | 3.5640 | 3.4480 | 3.5530 | 3.5530 | 10,030,152 |
| 08 Apr 2024 | 3.4855 | 3.5320 | 3.4690 | 3.4885 | 3.4885 | 1,574,340 |
| 05 Apr 2024 | 3.5585 | 3.5980 | 3.4870 | 3.5180 | 3.5180 | 2,051,023 |
| 04 Apr 2024 | 3.5680 | 3.6260 | 3.5460 | 3.6070 | 3.6070 | 3,273,947 |
| 03 Apr 2024 | 3.5625 | 3.6030 | 3.5370 | 3.5625 | 3.5625 | 4,158,833 |
| 02 Apr 2024 | 3.5735 | 3.6320 | 3.5650 | 3.6130 | 3.6130 | 12,851,232 |
| 28 Mar 2024 | 3.6085 | 3.6590 | 3.5830 | 3.6085 | 3.6085 | 4,399,802 |
| 27 Mar 2024 | 3.5200 | 3.6300 | 3.4910 | 3.6290 | 3.6290 | 3,850,573 |
| 26 Mar 2024 | 3.5050 | 3.5740 | 3.4880 | 3.5050 | 3.5050 | 2,046,474 |
| 25 Mar 2024 | 3.6080 | 3.6290 | 3.5470 | 3.5480 | 3.5480 | 1,019,457 |
| 22 Mar 2024 | 3.5705 | 3.6080 | 3.4580 | 3.6060 | 3.6060 | 2,510,882 |
| 21 Mar 2024 | 3.4965 | 3.5480 | 3.4540 | 3.4585 | 3.4585 | 5,126,302 |
| 20 Mar 2024 | 3.5060 | 3.5170 | 3.4700 | 3.5060 | 3.5060 | 1,913,731 |
| 19 Mar 2024 | 3.5230 | 3.6340 | 3.4560 | 3.4870 | 3.4870 | 8,567,836 |
| 18 Mar 2024 | 3.5915 | 3.6410 | 3.5600 | 3.5915 | 3.5915 | 4,686,776 |
| 15 Mar 2024 | 3.6315 | 3.6740 | 3.6000 | 3.6315 | 3.6315 | 11,731,552 |
| 14 Mar 2024 | 3.7230 | 3.7400 | 3.6100 | 3.6450 | 3.6450 | 8,201,473 |
| 13 Mar 2024 | 3.7130 | 3.7260 | 3.6310 | 3.6355 | 3.6355 | 3,445,242 |
| 12 Mar 2024 | 3.7755 | 3.8210 | 3.6809 | 3.6985 | 3.6985 | 3,166,292 |
| 11 Mar 2024 | 3.8525 | 3.8570 | 3.7700 | 3.7715 | 3.7715 | 3,184,340 |
| 08 Mar 2024 | 3.8555 | 3.8920 | 3.7930 | 3.8140 | 3.8140 | 10,337,302 |
| 07 Mar 2024 | 3.8560 | 3.9430 | 3.7550 | 3.8940 | 3.8940 | 2,268,384 |
| 06 Mar 2024 | 3.8775 | 3.8950 | 3.7420 | 3.8365 | 3.8365 | 3,371,569 |
| 05 Mar 2024 | 3.6840 | 3.7840 | 3.6400 | 3.7595 | 3.7595 | 3,252,429 |
| 04 Mar 2024 | 3.7060 | 3.7190 | 3.6280 | 3.6640 | 3.6640 | 1,966,294 |
| 01 Mar 2024 | 3.7865 | 3.7990 | 3.6550 | 3.7065 | 3.7065 | 3,757,100 |
| 29 Feb 2024 | 3.6785 | 3.7040 | 3.6240 | 3.6785 | 3.6785 | 2,269,795 |
| 28 Feb 2024 | 3.7045 | 3.7610 | 3.6200 | 3.6655 | 3.6655 | 2,490,859 |
| 27 Feb 2024 | 3.6565 | 3.7382 | 3.6310 | 3.7330 | 3.7330 | 1,829,786 |
| 26 Feb 2024 | 3.6855 | 3.7460 | 3.6550 | 3.6855 | 3.6855 | 847,609 |
| 23 Feb 2024 | 3.6980 | 3.7390 | 3.6810 | 3.6980 | 3.6980 | 2,141,863 |
| 22 Feb 2024 | 3.7495 | 3.8130 | 3.7203 | 3.7495 | 3.7495 | 1,622,311 |
| 21 Feb 2024 | 3.7360 | 3.7750 | 3.7130 | 3.7360 | 3.7360 | 1,510,272 |
| 20 Feb 2024 | 3.7565 | 3.7770 | 3.7220 | 3.7565 | 3.7565 | 1,754,355 |
| 19 Feb 2024 | 3.8290 | 3.8470 | 3.7350 | 3.7500 | 3.7500 | 3,776,800 |
| 16 Feb 2024 | 3.7880 | 3.8560 | 3.7320 | 3.7485 | 3.7485 | 3,295,044 |
| 15 Feb 2024 | 3.7670 | 3.8330 | 3.7320 | 3.8060 | 3.8060 | 1,783,860 |
| 14 Feb 2024 | 3.7440 | 3.7930 | 3.7340 | 3.7820 | 3.7820 | 1,508,131 |
| 13 Feb 2024 | 3.8375 | 3.8740 | 3.7700 | 3.7960 | 3.7960 | 1,282,334 |
| 12 Feb 2024 | 3.8655 | 3.8650 | 3.7510 | 3.8270 | 3.8270 | 7,308,447 |
| 09 Feb 2024 | 3.7980 | 3.8450 | 3.7470 | 3.7575 | 3.7575 | 4,582,373 |
| 08 Feb 2024 | 3.9090 | 3.9340 | 3.8050 | 3.8285 | 3.8285 | 1,732,322 |
| 07 Feb 2024 | 3.9825 | 4.0040 | 3.8950 | 3.8975 | 3.8975 | 3,098,621 |
| 06 Feb 2024 | 3.9610 | 4.0570 | 3.9010 | 3.9210 | 3.9210 | 6,646,892 |
| 05 Feb 2024 | 4.0900 | 4.1110 | 4.0060 | 4.0450 | 4.0450 | 5,130,211 |
| 02 Feb 2024 | 4.1765 | 4.1860 | 4.0430 | 4.0450 | 4.0450 | 1,993,669 |
| 01 Feb 2024 | 4.1130 | 4.1450 | 4.0950 | 4.1130 | 4.1130 | 2,155,278 |
| 31 Jan 2024 | 4.0525 | 4.1700 | 3.9760 | 4.1345 | 4.1345 | 3,369,709 |
| 30 Jan 2024 | 4.0055 | 4.0300 | 3.9840 | 4.0055 | 4.0055 | 2,091,563 |
| 29 Jan 2024 | 4.0265 | 4.0990 | 3.9610 | 3.9840 | 3.9840 | 3,502,308 |
| 26 Jan 2024 | 4.1870 | 4.2460 | 4.0100 | 4.0570 | 4.0570 | 3,025,820 |
| 25 Jan 2024 | 4.2565 | 4.2650 | 4.1990 | 4.2115 | 4.2115 | 2,479,576 |
| 24 Jan 2024 | 4.2620 | 4.2930 | 4.2110 | 4.2620 | 4.2620 | 1,600,499 |
| 23 Jan 2024 | 4.2330 | 4.3050 | 4.2140 | 4.2330 | 4.2330 | 1,950,171 |
| 22 Jan 2024 | 4.2860 | 4.2940 | 4.2152 | 4.2835 | 4.2835 | 4,778,625 |
| 19 Jan 2024 | 4.2270 | 4.3050 | 4.1720 | 4.2710 | 4.2710 | 5,694,778 |
| 18 Jan 2024 | 4.2095 | 4.2920 | 4.1940 | 4.2095 | 4.2095 | 1,839,631 |
| 17 Jan 2024 | 4.2670 | 4.3830 | 4.2060 | 4.2640 | 4.2640 | 3,773,174 |
| 16 Jan 2024 | 4.4570 | 4.5110 | 4.3650 | 4.3660 | 4.3660 | 3,565,262 |
| 15 Jan 2024 | 4.4520 | 4.5610 | 4.4350 | 4.4520 | 4.4520 | 2,216,711 |
| 12 Jan 2024 | 4.5250 | 4.5580 | 4.4620 | 4.5245 | 4.5245 | 2,365,963 |
| 11 Jan 2024 | 4.5765 | 4.6140 | 4.5310 | 4.5290 | 4.5290 | 4,048,736 |
| 10 Jan 2024 | 4.5740 | 4.6080 | 4.5350 | 4.5740 | 4.5740 | 638,689 |
| 09 Jan 2024 | 4.5550 | 4.5800 | 4.5120 | 4.5550 | 4.5550 | 2,032,120 |
| 08 Jan 2024 | 4.5105 | 4.5400 | 4.5010 | 4.5105 | 4.5105 | 766,906 |
| 05 Jan 2024 | 4.4805 | 4.5407 | 4.4500 | 4.5280 | 4.5280 | 2,955,604 |
| 04 Jan 2024 | 4.4590 | 4.5040 | 4.4060 | 4.5045 | 4.5045 | 519,500 |
| 03 Jan 2024 | 4.4960 | 4.5200 | 4.4040 | 4.4045 | 4.4045 | 909,427 |
| 02 Jan 2024 | 4.5725 | 4.5850 | 4.4880 | 4.5245 | 4.5245 | 621,524 |
| 29 Dec 2023 | 4.5580 | 4.5880 | 4.5180 | 4.5580 | 4.5580 | 515,415 |
| 28 Dec 2023 | 4.5530 | 4.5680 | 4.5360 | 4.5530 | 4.5530 | 536,566 |
| 27 Dec 2023 | 4.5385 | 4.5760 | 4.5260 | 4.5385 | 4.5385 | 382,142 |
| 22 Dec 2023 | 4.4955 | 4.5482 | 4.4890 | 4.4955 | 4.4955 | 7,670,368 |
| 21 Dec 2023 | 4.4715 | 4.5240 | 4.4500 | 4.4715 | 4.4715 | 1,542,931 |
| 20 Dec 2023 | 4.5410 | 4.5830 | 4.4900 | 4.4935 | 4.4935 | 1,295,885 |
| 19 Dec 2023 | 4.5210 | 4.5700 | 4.4690 | 4.5675 | 4.5675 | 1,483,426 |
| 18 Dec 2023 | 4.5455 | 4.6120 | 4.4957 | 4.4980 | 4.4980 | 5,517,265 |
| 15 Dec 2023 | 4.5725 | 4.6010 | 4.5520 | 4.5725 | 4.5725 | 3,326,734 |
| 14 Dec 2023 | 4.5690 | 4.6340 | 4.4240 | 4.6150 | 4.6150 | 3,290,056 |
| 13 Dec 2023 | 4.4290 | 4.4590 | 4.3890 | 4.4290 | 4.4290 | 8,893,083 |
| 12 Dec 2023 | 4.4650 | 4.4670 | 4.3980 | 4.4180 | 4.4180 | 2,414,069 |
| 11 Dec 2023 | 4.4785 | 4.5420 | 4.3610 | 4.4785 | 4.4785 | 10,258,553 |
| 08 Dec 2023 | 4.4915 | 4.5230 | 4.4760 | 4.4915 | 4.4915 | 2,789,868 |
| 07 Dec 2023 | 4.5180 | 4.5560 | 4.4770 | 4.5180 | 4.5180 | 534,636 |
| 06 Dec 2023 | 4.4455 | 4.5080 | 4.4040 | 4.4915 | 4.4915 | 999,901 |
| 05 Dec 2023 | 4.3940 | 4.4620 | 4.3760 | 4.3940 | 4.3940 | 1,396,842 |
| 04 Dec 2023 | 4.4335 | 4.4420 | 4.3910 | 4.4335 | 4.4335 | 6,894,358 |
| 01 Dec 2023 | 4.3930 | 4.4210 | 4.3600 | 4.3930 | 4.3930 | 2,315,207 |
| 30 Nov 2023 | 4.3795 | 4.4310 | 4.3580 | 4.3795 | 4.3795 | 1,366,189 |
| 29 Nov 2023 | 4.3720 | 4.4400 | 4.3230 | 4.4170 | 4.4170 | 4,091,565 |
| 28 Nov 2023 | 4.3015 | 4.3920 | 4.2990 | 4.3915 | 4.3915 | 3,860,396 |
| 27 Nov 2023 | 4.2465 | 4.3170 | 4.2400 | 4.2910 | 4.2910 | 1,285,080 |
| *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.