EDP - Energias de Portugal, S.A. (EDP.LS)
Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
At close: 04:35PM WEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 4.7850 | 4.8010 | 4.6910 | 4.7180 | 4.7180 | 7,915,195 |
| 26 May 2022 | 4.7820 | 4.8390 | 4.7580 | 4.7750 | 4.7750 | 4,414,506 |
| 25 May 2022 | 4.7800 | 4.8200 | 4.7340 | 4.7760 | 4.7760 | 5,864,564 |
| 24 May 2022 | 4.6640 | 4.7470 | 4.6070 | 4.7460 | 4.7460 | 5,830,342 |
| 23 May 2022 | 4.7000 | 4.7570 | 4.6650 | 4.6940 | 4.6940 | 6,480,640 |
| 20 May 2022 | 4.6910 | 4.7190 | 4.6440 | 4.6640 | 4.6640 | 7,049,578 |
| 19 May 2022 | 4.5170 | 4.6750 | 4.5130 | 4.6690 | 4.6690 | 9,118,021 |
| 18 May 2022 | 4.5000 | 4.5740 | 4.4880 | 4.5520 | 4.5520 | 7,043,841 |
| 17 May 2022 | 4.4690 | 4.5000 | 4.4400 | 4.4800 | 4.4800 | 4,715,258 |
| 16 May 2022 | 4.3300 | 4.4750 | 4.3300 | 4.4460 | 4.4460 | 6,045,719 |
| 13 May 2022 | 4.3800 | 4.4190 | 4.3270 | 4.3610 | 4.3610 | 5,697,468 |
| 12 May 2022 | 4.4970 | 4.5100 | 4.3300 | 4.3600 | 4.3600 | 6,681,919 |
| 11 May 2022 | 4.4190 | 4.5110 | 4.3980 | 4.5100 | 4.5100 | 9,562,315 |
| 10 May 2022 | 4.3600 | 4.4270 | 4.3020 | 4.4090 | 4.4090 | 10,910,238 |
| 09 May 2022 | 4.5200 | 4.5590 | 4.3420 | 4.3420 | 4.3420 | 8,723,604 |
| 06 May 2022 | 4.1730 | 4.5310 | 4.1580 | 4.4630 | 4.4630 | 16,500,698 |
| 05 May 2022 | 4.3520 | 4.3820 | 4.2780 | 4.2930 | 4.2930 | 6,233,461 |
| 04 May 2022 | 4.3790 | 4.4320 | 4.3120 | 4.3350 | 4.3350 | 4,977,738 |
| 03 May 2022 | 4.3640 | 4.4080 | 4.3330 | 4.3960 | 4.3960 | 11,416,424 |
| 02 May 2022 | 4.4410 | 4.4490 | 4.0970 | 4.3510 | 4.3510 | 6,872,114 |
| 29 Apr 2022 | 4.4620 | 4.5070 | 4.3970 | 4.4420 | 4.4420 | 8,292,797 |
| 28 Apr 2022 | 4.4660 | 4.4810 | 4.4220 | 4.4810 | 4.4810 | 6,227,561 |
| 27 Apr 2022 | 4.4460 | 4.4720 | 4.4060 | 4.4500 | 4.4500 | 6,393,683 |
| 26 Apr 2022 | 4.5190 | 4.5380 | 4.4510 | 4.4520 | 4.4520 | 12,370,789 |
| 25 Apr 2022 | 4.5500 | 4.7260 | 4.5500 | 4.6840 | 4.6840 | 10,166,819 |
| 22 Apr 2022 | 4.6000 | 4.6730 | 4.5500 | 4.6150 | 4.6150 | 33,318,563 |
| 21 Apr 2022 | 4.7210 | 4.7620 | 4.6220 | 4.6240 | 4.6240 | 12,894,533 |
| 20 Apr 2022 | 4.5800 | 4.7970 | 4.5800 | 4.7450 | 4.7450 | 9,813,003 |
| 19 Apr 2022 | 4.6800 | 4.6980 | 4.6240 | 4.6950 | 4.6950 | 10,939,811 |
| 14 Apr 2022 | 4.6400 | 4.6990 | 4.6030 | 4.6990 | 4.6990 | 9,036,078 |
| 13 Apr 2022 | 4.6650 | 4.6680 | 4.6080 | 4.6540 | 4.6540 | 7,596,930 |
| 12 Apr 2022 | 4.6020 | 4.6680 | 4.5530 | 4.6650 | 4.6650 | 10,335,898 |
| 11 Apr 2022 | 4.5800 | 4.6420 | 4.5460 | 4.6330 | 4.6330 | 8,065,264 |
| 08 Apr 2022 | 4.6540 | 4.6770 | 4.5840 | 4.6110 | 4.6110 | 7,067,999 |
| 07 Apr 2022 | 4.6500 | 4.7090 | 4.6030 | 4.6210 | 4.6210 | 9,309,424 |
| 06 Apr 2022 | 4.5500 | 4.6380 | 4.5010 | 4.6380 | 4.6380 | 12,321,440 |
| 05 Apr 2022 | 4.4430 | 4.6300 | 4.3810 | 4.6160 | 4.6160 | 11,489,288 |
| 04 Apr 2022 | 4.4100 | 4.4490 | 4.3530 | 4.4070 | 4.4070 | 8,014,248 |
| 01 Apr 2022 | 4.4900 | 4.4900 | 4.3720 | 4.3910 | 4.3910 | 7,902,451 |
| 31 Mar 2022 | 4.4170 | 4.5000 | 4.3650 | 4.4650 | 4.4650 | 10,294,365 |
| 30 Mar 2022 | 4.3460 | 4.4100 | 4.3230 | 4.4100 | 4.4100 | 10,976,641 |
| 29 Mar 2022 | 4.4110 | 4.4440 | 4.3190 | 4.3480 | 4.3480 | 11,493,824 |
| 28 Mar 2022 | 4.2720 | 4.3840 | 4.2720 | 4.3760 | 4.3760 | 10,136,242 |
| 25 Mar 2022 | 4.2870 | 4.3320 | 4.2600 | 4.2800 | 4.2800 | 6,019,460 |
| 24 Mar 2022 | 4.3000 | 4.3350 | 4.2250 | 4.2790 | 4.2790 | 8,333,428 |
| 23 Mar 2022 | 4.3820 | 4.4160 | 4.2700 | 4.2700 | 4.2700 | 9,692,222 |
| 22 Mar 2022 | 4.3610 | 4.3940 | 4.3130 | 4.3780 | 4.3780 | 7,958,214 |
| 21 Mar 2022 | 4.3220 | 4.3800 | 4.3160 | 4.3310 | 4.3310 | 5,553,606 |
| 18 Mar 2022 | 4.2960 | 4.3500 | 4.2770 | 4.3490 | 4.3490 | 15,560,288 |
| 17 Mar 2022 | 4.2700 | 4.3010 | 4.2330 | 4.3010 | 4.3010 | 7,420,276 |
| 16 Mar 2022 | 4.3200 | 4.3380 | 4.2140 | 4.2450 | 4.2450 | 10,360,785 |
| 15 Mar 2022 | 4.2830 | 4.3130 | 4.2050 | 4.2710 | 4.2710 | 7,656,962 |
| 14 Mar 2022 | 4.3700 | 4.3840 | 4.2690 | 4.3280 | 4.3280 | 9,164,320 |
| 11 Mar 2022 | 4.3220 | 4.3700 | 4.2620 | 4.3370 | 4.3370 | 9,562,670 |
| 10 Mar 2022 | 4.4030 | 4.4430 | 4.2440 | 4.3190 | 4.3190 | 8,072,606 |
| 09 Mar 2022 | 4.3830 | 4.4230 | 4.2830 | 4.4080 | 4.4080 | 15,564,301 |
| 08 Mar 2022 | 4.1220 | 4.3930 | 4.1100 | 4.2680 | 4.2680 | 14,935,300 |
| 07 Mar 2022 | 3.9800 | 4.1960 | 3.8990 | 4.1510 | 4.1510 | 11,420,447 |
| 04 Mar 2022 | 4.0290 | 4.1400 | 3.9990 | 4.0200 | 4.0200 | 11,109,439 |
| 03 Mar 2022 | 4.1160 | 4.1600 | 3.9640 | 4.0190 | 4.0190 | 14,606,826 |
| 02 Mar 2022 | 4.1660 | 4.2270 | 4.0710 | 4.1190 | 4.1190 | 12,191,588 |
| 01 Mar 2022 | 4.2990 | 4.3750 | 4.1850 | 4.1910 | 4.1910 | 14,303,231 |
| 28 Feb 2022 | 4.1600 | 4.3680 | 4.1600 | 4.3640 | 4.3640 | 14,459,094 |
| 25 Feb 2022 | 4.0600 | 4.2130 | 4.0000 | 4.1970 | 4.1970 | 18,330,083 |
| 24 Feb 2022 | 3.6800 | 4.1500 | 3.6520 | 4.0240 | 4.0240 | 21,760,568 |
| 23 Feb 2022 | 3.8500 | 3.8910 | 3.8140 | 3.8170 | 3.8170 | 9,219,141 |
| 22 Feb 2022 | 3.7410 | 3.8710 | 3.7200 | 3.8330 | 3.8330 | 12,620,455 |
| 21 Feb 2022 | 3.9980 | 4.0030 | 3.8430 | 3.8560 | 3.8560 | 12,026,170 |
| 18 Feb 2022 | 4.0500 | 4.1210 | 3.9620 | 3.9620 | 3.9620 | 15,734,810 |
| 17 Feb 2022 | 4.1500 | 4.2050 | 4.1330 | 4.1870 | 4.1870 | 7,679,514 |
| 16 Feb 2022 | 4.1000 | 4.1200 | 4.0670 | 4.1200 | 4.1200 | 5,313,643 |
| 15 Feb 2022 | 3.9980 | 4.1040 | 3.9850 | 4.0810 | 4.0810 | 7,699,193 |
| 14 Feb 2022 | 4.0150 | 4.0300 | 3.9570 | 4.0000 | 4.0000 | 10,552,831 |
| 11 Feb 2022 | 4.1700 | 4.1720 | 4.0820 | 4.0820 | 4.0820 | 10,227,559 |
| 10 Feb 2022 | 4.2840 | 4.2900 | 4.1700 | 4.2180 | 4.2180 | 8,521,605 |
| 09 Feb 2022 | 4.2580 | 4.3200 | 4.2580 | 4.2750 | 4.2750 | 6,837,430 |
| 08 Feb 2022 | 4.2950 | 4.3100 | 4.2320 | 4.2370 | 4.2370 | 6,826,885 |
| 07 Feb 2022 | 4.4230 | 4.4300 | 4.2920 | 4.2920 | 4.2920 | 8,872,226 |
| 04 Feb 2022 | 4.4500 | 4.4520 | 4.3210 | 4.3650 | 4.3650 | 10,538,372 |
| 03 Feb 2022 | 4.5080 | 4.5200 | 4.4300 | 4.4460 | 4.4460 | 8,551,096 |
| 02 Feb 2022 | 4.5380 | 4.5440 | 4.4230 | 4.4900 | 4.4900 | 7,333,500 |
| 01 Feb 2022 | 4.5720 | 4.6140 | 4.4800 | 4.5100 | 4.5100 | 11,433,459 |
| 31 Jan 2022 | 4.5020 | 4.5580 | 4.4930 | 4.5390 | 4.5390 | 9,392,340 |
| 28 Jan 2022 | 4.4750 | 4.5080 | 4.4160 | 4.4630 | 4.4630 | 5,805,208 |
| 27 Jan 2022 | 4.4580 | 4.5200 | 4.4300 | 4.4790 | 4.4790 | 9,503,911 |
| 26 Jan 2022 | 4.4000 | 4.5600 | 4.4000 | 4.4800 | 4.4800 | 10,068,867 |
| 25 Jan 2022 | 4.4800 | 4.4910 | 4.3780 | 4.3780 | 4.3780 | 7,594,192 |
| 24 Jan 2022 | 4.4800 | 4.5040 | 4.4160 | 4.4310 | 4.4310 | 10,061,349 |
| 21 Jan 2022 | 4.5950 | 4.6100 | 4.4950 | 4.5290 | 4.5290 | 7,278,293 |
| 20 Jan 2022 | 4.5390 | 4.6390 | 4.5090 | 4.6390 | 4.6390 | 6,817,750 |
| 19 Jan 2022 | 4.4680 | 4.5210 | 4.4480 | 4.5150 | 4.5150 | 5,732,580 |
| 18 Jan 2022 | 4.4800 | 4.5080 | 4.4410 | 4.4800 | 4.4800 | 10,721,584 |
| 17 Jan 2022 | 4.5310 | 4.5460 | 4.4820 | 4.4860 | 4.4860 | 7,055,727 |
| 14 Jan 2022 | 4.5010 | 4.5490 | 4.4280 | 4.4970 | 4.4970 | 8,835,618 |
| 13 Jan 2022 | 4.4800 | 4.5610 | 4.4780 | 4.5360 | 4.5360 | 6,154,974 |
| 12 Jan 2022 | 4.5100 | 4.5370 | 4.4400 | 4.4950 | 4.4950 | 9,670,295 |
| 11 Jan 2022 | 4.5000 | 4.5350 | 4.4820 | 4.5150 | 4.5150 | 5,090,192 |
| 10 Jan 2022 | 4.5580 | 4.5840 | 4.4760 | 4.4870 | 4.4870 | 6,289,773 |
| 07 Jan 2022 | 4.6000 | 4.6630 | 4.5360 | 4.5360 | 4.5360 | 9,470,245 |
| 06 Jan 2022 | 4.7100 | 4.7120 | 4.5720 | 4.5890 | 4.5890 | 8,689,685 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
