EDP - Energias de Portugal SA (EDP.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3.6940 | 3.6940 | 3.6530 | 3.6530 | 3.6530 | - |
| 13 Jun 2024 | 3.7140 | 3.7140 | 3.6700 | 3.6770 | 3.6770 | - |
| 12 Jun 2024 | 3.6960 | 3.7240 | 3.6670 | 3.7240 | 3.7240 | - |
| 11 Jun 2024 | 3.7080 | 3.7150 | 3.6700 | 3.6790 | 3.6790 | - |
| 10 Jun 2024 | 3.6940 | 3.6940 | 3.6750 | 3.6810 | 3.6810 | - |
| 07 Jun 2024 | 3.7480 | 3.7480 | 3.6790 | 3.6980 | 3.6980 | - |
| 06 Jun 2024 | 3.7750 | 3.7750 | 3.7370 | 3.7510 | 3.7510 | - |
| 05 Jun 2024 | 3.8400 | 3.8400 | 3.7390 | 3.7650 | 3.7650 | 800 |
| 04 Jun 2024 | 3.7840 | 3.8070 | 3.7630 | 3.7850 | 3.7850 | - |
| 03 Jun 2024 | 3.7600 | 3.7600 | 3.7280 | 3.7470 | 3.7470 | - |
| 31 May 2024 | 3.6700 | 3.7120 | 3.6680 | 3.7120 | 3.7120 | - |
| 30 May 2024 | 3.6200 | 3.6650 | 3.6200 | 3.6650 | 3.6650 | - |
| 29 May 2024 | 3.6860 | 3.6860 | 3.6220 | 3.6340 | 3.6340 | - |
| 28 May 2024 | 3.7350 | 3.7420 | 3.6970 | 3.6970 | 3.6970 | - |
| 27 May 2024 | 3.6590 | 3.7360 | 3.6590 | 3.7330 | 3.7330 | - |
| 24 May 2024 | 3.7120 | 3.7120 | 3.6540 | 3.6690 | 3.6690 | - |
| 23 May 2024 | 3.8140 | 3.8140 | 3.7160 | 3.7200 | 3.7200 | - |
| 22 May 2024 | 3.7240 | 3.8040 | 3.6900 | 3.8040 | 3.8040 | - |
| 21 May 2024 | 3.7810 | 3.7810 | 3.7190 | 3.7210 | 3.7210 | - |
| 20 May 2024 | 3.8300 | 3.8450 | 3.7820 | 3.7820 | 3.7820 | - |
| 17 May 2024 | 3.8560 | 3.8710 | 3.8160 | 3.8260 | 3.8260 | - |
| 16 May 2024 | 3.8710 | 3.8850 | 3.8350 | 3.8540 | 3.8540 | - |
| 15 May 2024 | 3.7860 | 3.8890 | 3.7860 | 3.8660 | 3.8660 | - |
| 14 May 2024 | 3.7320 | 3.7830 | 3.6960 | 3.7760 | 3.7760 | - |
| 13 May 2024 | 3.7930 | 3.7930 | 3.6840 | 3.7110 | 3.7110 | - |
| 10 May 2024 | 3.7290 | 3.8430 | 3.7290 | 3.7980 | 3.7980 | - |
| 09 May 2024 | 3.5610 | 3.7260 | 3.5610 | 3.7260 | 3.7260 | 100 |
| 08 May 2024 | 3.5720 | 3.6010 | 3.5670 | 3.5920 | 3.5920 | - |
| 07 May 2024 | 3.5120 | 3.5720 | 3.5120 | 3.5720 | 3.5720 | - |
| 06 May 2024 | 3.4880 | 3.5090 | 3.4880 | 3.5090 | 3.5090 | - |
| 06 May 2024 | 0.195 Dividend | |||||
| 03 May 2024 | 3.6320 | 3.6550 | 3.6190 | 3.6550 | 3.4600 | - |
| 02 May 2024 | 3.5100 | 3.6250 | 3.5100 | 3.6250 | 3.4316 | - |
| 30 Apr 2024 | 3.6140 | 3.6140 | 3.5170 | 3.5220 | 3.3341 | - |
| 29 Apr 2024 | 3.5200 | 3.5870 | 3.5200 | 3.5870 | 3.3956 | - |
| 26 Apr 2024 | 3.4980 | 3.5150 | 3.4900 | 3.5050 | 3.3180 | - |
| 25 Apr 2024 | 3.4900 | 3.5400 | 3.4820 | 3.4820 | 3.2962 | - |
| 24 Apr 2024 | 3.5760 | 3.5760 | 3.5050 | 3.5070 | 3.3199 | - |
| 23 Apr 2024 | 3.6020 | 3.6020 | 3.5130 | 3.5620 | 3.3720 | - |
| 22 Apr 2024 | 3.6140 | 3.6140 | 3.5330 | 3.5780 | 3.3871 | - |
| 19 Apr 2024 | 3.6030 | 3.6350 | 3.5970 | 3.5970 | 3.4051 | - |
| 18 Apr 2024 | 3.5950 | 3.6660 | 3.5950 | 3.6270 | 3.4335 | - |
| 17 Apr 2024 | 3.5700 | 3.5760 | 3.5000 | 3.5760 | 3.3852 | - |
| 16 Apr 2024 | 3.5220 | 3.6150 | 3.5220 | 3.5950 | 3.4032 | - |
| 15 Apr 2024 | 3.5910 | 3.5910 | 3.5290 | 3.5290 | 3.3407 | - |
| 12 Apr 2024 | 3.5530 | 3.6270 | 3.5530 | 3.5850 | 3.3937 | - |
| 11 Apr 2024 | 3.4800 | 3.5340 | 3.4800 | 3.5340 | 3.3455 | - |
| 10 Apr 2024 | 3.5530 | 3.5900 | 3.4480 | 3.4990 | 3.3123 | 2,000 |
| 09 Apr 2024 | 3.4450 | 3.5400 | 3.4400 | 3.5340 | 3.3455 | - |
| 08 Apr 2024 | 3.5010 | 3.5010 | 3.4600 | 3.4630 | 3.2782 | - |
| 05 Apr 2024 | 3.5240 | 3.5510 | 3.4730 | 3.4990 | 3.3123 | - |
| 04 Apr 2024 | 3.5370 | 3.5710 | 3.5320 | 3.5590 | 3.3691 | - |
| 03 Apr 2024 | 3.5830 | 3.5830 | 3.5350 | 3.5490 | 3.3597 | 1,500 |
| 02 Apr 2024 | 3.5920 | 3.6000 | 3.5730 | 3.5840 | 3.3928 | - |
| 28 Mar 2024 | 3.6060 | 3.6060 | 3.5820 | 3.5910 | 3.3994 | - |
| 27 Mar 2024 | 3.5310 | 3.6030 | 3.4830 | 3.6030 | 3.4108 | - |
| 26 Mar 2024 | 3.5460 | 3.5460 | 3.4860 | 3.5140 | 3.3265 | - |
| 25 Mar 2024 | 3.5860 | 3.5860 | 3.5390 | 3.5390 | 3.3502 | - |
| 22 Mar 2024 | 3.4170 | 3.5960 | 3.4170 | 3.5960 | 3.4041 | - |
| 21 Mar 2024 | 3.5130 | 3.5130 | 3.4600 | 3.4630 | 3.2782 | - |
| 20 Mar 2024 | 3.4760 | 3.4810 | 3.4590 | 3.4810 | 3.2953 | - |
| 19 Mar 2024 | 3.5910 | 3.5910 | 3.4500 | 3.4830 | 3.2972 | - |
| 18 Mar 2024 | 3.6450 | 3.6450 | 3.5710 | 3.5940 | 3.4023 | - |
| 15 Mar 2024 | 3.6310 | 3.6310 | 3.5900 | 3.6150 | 3.4221 | - |
| 14 Mar 2024 | 3.6210 | 3.7040 | 3.6180 | 3.6180 | 3.4250 | - |
| 13 Mar 2024 | 3.6830 | 3.6850 | 3.6180 | 3.6180 | 3.4250 | - |
| 12 Mar 2024 | 3.7990 | 3.7990 | 3.6650 | 3.6650 | 3.4695 | - |
| 11 Mar 2024 | 3.7810 | 3.8300 | 3.7670 | 3.7800 | 3.5783 | 800 |
| 08 Mar 2024 | 3.8480 | 3.8480 | 3.7740 | 3.7740 | 3.5727 | - |
| 07 Mar 2024 | 3.7640 | 3.8860 | 3.7640 | 3.8470 | 3.6418 | - |
| 06 Mar 2024 | 3.7360 | 3.8410 | 3.7360 | 3.7890 | 3.5869 | - |
| 05 Mar 2024 | 3.6340 | 3.7510 | 3.6340 | 3.7150 | 3.5168 | 103 |
| 04 Mar 2024 | 3.6710 | 3.6950 | 3.6300 | 3.6450 | 3.4505 | - |
| 01 Mar 2024 | 3.6980 | 3.7410 | 3.6650 | 3.6650 | 3.4695 | - |
| 29 Feb 2024 | 3.5930 | 3.6760 | 3.5930 | 3.6660 | 3.4704 | - |
| 28 Feb 2024 | 3.7390 | 3.7390 | 3.6090 | 3.6280 | 3.4344 | 100 |
| 27 Feb 2024 | 3.6460 | 3.7370 | 3.6460 | 3.7370 | 3.5376 | - |
| 26 Feb 2024 | 3.6940 | 3.6940 | 3.6470 | 3.6550 | 3.4600 | - |
| 23 Feb 2024 | 3.6850 | 3.7170 | 3.6640 | 3.7170 | 3.5187 | - |
| 22 Feb 2024 | 3.7980 | 3.7980 | 3.7030 | 3.7030 | 3.5054 | - |
| 21 Feb 2024 | 3.7390 | 3.7670 | 3.7110 | 3.7670 | 3.5660 | - |
| 20 Feb 2024 | 3.7510 | 3.7510 | 3.7080 | 3.7330 | 3.5338 | - |
| 19 Feb 2024 | 3.7780 | 3.7840 | 3.7210 | 3.7580 | 3.5575 | - |
| 16 Feb 2024 | 3.8250 | 3.8250 | 3.7330 | 3.7490 | 3.5490 | - |
| 15 Feb 2024 | 3.7130 | 3.8130 | 3.7130 | 3.8040 | 3.6011 | - |
| 14 Feb 2024 | 3.7660 | 3.7660 | 3.7380 | 3.7380 | 3.5386 | - |
| 13 Feb 2024 | 3.7950 | 3.8240 | 3.7600 | 3.7600 | 3.5594 | - |
| 12 Feb 2024 | 3.8090 | 3.8310 | 3.8090 | 3.8090 | 3.6058 | - |
| 09 Feb 2024 | 3.8030 | 3.8030 | 3.7290 | 3.7650 | 3.5641 | - |
| 08 Feb 2024 | 3.9020 | 3.9020 | 3.8070 | 3.8070 | 3.6039 | - |
| 07 Feb 2024 | 3.9860 | 3.9860 | 3.8950 | 3.8950 | 3.6872 | 125 |
| 06 Feb 2024 | 4.0300 | 4.0300 | 3.8970 | 3.9230 | 3.7137 | - |
| 05 Feb 2024 | 4.2320 | 4.2320 | 3.9930 | 4.0120 | 3.7980 | 2,000 |
| 02 Feb 2024 | 4.1030 | 4.1930 | 4.0320 | 4.0470 | 3.8311 | 400 |
| 01 Feb 2024 | 4.0960 | 4.1140 | 4.0960 | 4.1140 | 3.8945 | 500 |
| 31 Jan 2024 | 3.9840 | 4.1360 | 3.9840 | 4.1230 | 3.9030 | - |
| 30 Jan 2024 | 3.9780 | 3.9940 | 3.9720 | 3.9940 | 3.7809 | - |
| 29 Jan 2024 | 4.0420 | 4.0420 | 3.9540 | 3.9680 | 3.7563 | 740 |
| 26 Jan 2024 | 4.1930 | 4.1930 | 3.9880 | 4.0420 | 3.8264 | - |
| 25 Jan 2024 | 4.2380 | 4.2380 | 4.1840 | 4.1870 | 3.9636 | - |
| *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.