EDP - Energias de Portugal, S.A. (EDP.LS)
Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
At close: 04:35PM WEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.5170 | 3.5550 | 3.5090 | 3.5230 | 3.5230 | 9,964,673 |
| 25 Apr 2024 | 3.5190 | 3.5710 | 3.4880 | 3.4940 | 3.4940 | 9,927,080 |
| 24 Apr 2024 | 3.5600 | 3.5690 | 3.5030 | 3.5250 | 3.5250 | 11,207,465 |
| 23 Apr 2024 | 3.5800 | 3.6040 | 3.5170 | 3.5710 | 3.5710 | 13,663,636 |
| 22 Apr 2024 | 3.6270 | 3.6500 | 3.5440 | 3.5780 | 3.5780 | 9,020,095 |
| 19 Apr 2024 | 3.6450 | 3.6780 | 3.5990 | 3.6070 | 3.6070 | 20,989,085 |
| 18 Apr 2024 | 3.6110 | 3.6890 | 3.5980 | 3.6420 | 3.6420 | 10,264,430 |
| 17 Apr 2024 | 3.5950 | 3.6040 | 3.5140 | 3.5930 | 3.5930 | 10,056,245 |
| 16 Apr 2024 | 3.5770 | 3.6510 | 3.5500 | 3.6020 | 3.6020 | 10,033,133 |
| 15 Apr 2024 | 3.6250 | 3.6410 | 3.5590 | 3.5710 | 3.5710 | 8,400,948 |
| 12 Apr 2024 | 3.5650 | 3.6530 | 3.5500 | 3.6150 | 3.6150 | 10,195,887 |
| 11 Apr 2024 | 3.4900 | 3.6050 | 3.4830 | 3.5410 | 3.5410 | 9,249,539 |
| 10 Apr 2024 | 3.5680 | 3.6190 | 3.4510 | 3.5000 | 3.5000 | 10,373,451 |
| 09 Apr 2024 | 3.4750 | 3.5660 | 3.4460 | 3.5520 | 3.5520 | 9,216,789 |
| 08 Apr 2024 | 3.4900 | 3.5310 | 3.4720 | 3.4730 | 3.4730 | 6,572,903 |
| 05 Apr 2024 | 3.5640 | 3.5920 | 3.4860 | 3.4900 | 3.4900 | 8,120,829 |
| 04 Apr 2024 | 3.5680 | 3.6270 | 3.5430 | 3.5760 | 3.5760 | 9,831,300 |
| 03 Apr 2024 | 3.6000 | 3.6040 | 3.5360 | 3.5560 | 3.5560 | 9,355,283 |
| 02 Apr 2024 | 3.5880 | 3.6330 | 3.5600 | 3.6020 | 3.6020 | 8,589,005 |
| 28 Mar 2024 | 3.6440 | 3.6500 | 3.5810 | 3.6100 | 3.6100 | 7,733,386 |
| 27 Mar 2024 | 3.5270 | 3.6300 | 3.4950 | 3.6200 | 3.6200 | 8,146,563 |
| 26 Mar 2024 | 3.5400 | 3.5460 | 3.4860 | 3.5320 | 3.5320 | 7,352,925 |
| 25 Mar 2024 | 3.6090 | 3.6170 | 3.5440 | 3.5520 | 3.5520 | 5,397,964 |
| 22 Mar 2024 | 3.4640 | 3.6070 | 3.4550 | 3.6020 | 3.6020 | 10,211,602 |
| 21 Mar 2024 | 3.5090 | 3.5510 | 3.4520 | 3.4610 | 3.4610 | 9,361,790 |
| 20 Mar 2024 | 3.4900 | 3.5180 | 3.4700 | 3.4860 | 3.4860 | 9,331,492 |
| 19 Mar 2024 | 3.6050 | 3.6050 | 3.4560 | 3.4740 | 3.4740 | 14,609,514 |
| 18 Mar 2024 | 3.6170 | 3.6350 | 3.5590 | 3.6120 | 3.6120 | 6,462,854 |
| 15 Mar 2024 | 3.6470 | 3.6690 | 3.6010 | 3.6150 | 3.6150 | 24,537,221 |
| 14 Mar 2024 | 3.6320 | 3.7520 | 3.6170 | 3.6380 | 3.6380 | 8,539,637 |
| 13 Mar 2024 | 3.7170 | 3.7280 | 3.6290 | 3.6320 | 3.6320 | 9,081,290 |
| 12 Mar 2024 | 3.7870 | 3.8160 | 3.6810 | 3.6810 | 3.6810 | 11,893,753 |
| 11 Mar 2024 | 3.8000 | 3.8620 | 3.7700 | 3.7980 | 3.7980 | 5,904,276 |
| 08 Mar 2024 | 3.8640 | 3.8700 | 3.7910 | 3.7970 | 3.7970 | 9,548,436 |
| 07 Mar 2024 | 3.7750 | 3.9420 | 3.7600 | 3.8570 | 3.8570 | 12,273,504 |
| 06 Mar 2024 | 3.7650 | 3.8950 | 3.7510 | 3.8070 | 3.8070 | 17,545,147 |
| 05 Mar 2024 | 3.6700 | 3.7870 | 3.6490 | 3.7700 | 3.7700 | 9,652,654 |
| 04 Mar 2024 | 3.6970 | 3.7210 | 3.6260 | 3.6620 | 3.6620 | 6,720,549 |
| 01 Mar 2024 | 3.7100 | 3.7990 | 3.6480 | 3.6840 | 3.6840 | 10,135,719 |
| 29 Feb 2024 | 3.6780 | 3.7050 | 3.6410 | 3.6790 | 3.6790 | 10,563,695 |
| 28 Feb 2024 | 3.7070 | 3.7480 | 3.6180 | 3.6460 | 3.6460 | 13,391,756 |
| 27 Feb 2024 | 3.6500 | 3.7380 | 3.6490 | 3.7380 | 3.7380 | 8,044,260 |
| 26 Feb 2024 | 3.7200 | 3.7260 | 3.6550 | 3.6700 | 3.6700 | 6,680,422 |
| 23 Feb 2024 | 3.7380 | 3.7470 | 3.6800 | 3.7230 | 3.7230 | 6,316,388 |
| 22 Feb 2024 | 3.7900 | 3.7920 | 3.7200 | 3.7210 | 3.7210 | 5,554,887 |
| 21 Feb 2024 | 3.7310 | 3.7730 | 3.7310 | 3.7720 | 3.7720 | 5,046,931 |
| 20 Feb 2024 | 3.7500 | 3.7800 | 3.7180 | 3.7520 | 3.7520 | 7,547,796 |
| 19 Feb 2024 | 3.7850 | 3.8500 | 3.7340 | 3.7540 | 3.7540 | 6,968,090 |
| 16 Feb 2024 | 3.8300 | 3.8410 | 3.7240 | 3.7680 | 3.7680 | 7,689,427 |
| 15 Feb 2024 | 3.7700 | 3.8360 | 3.7490 | 3.8230 | 3.8230 | 7,615,281 |
| 14 Feb 2024 | 3.7860 | 3.7960 | 3.7320 | 3.7550 | 3.7550 | 6,028,709 |
| 13 Feb 2024 | 3.8360 | 3.8760 | 3.7700 | 3.7790 | 3.7790 | 7,119,664 |
| 12 Feb 2024 | 3.7870 | 3.8680 | 3.7740 | 3.8280 | 3.8280 | 6,413,432 |
| 09 Feb 2024 | 3.8210 | 3.8260 | 3.7470 | 3.7740 | 3.7740 | 7,772,616 |
| 08 Feb 2024 | 3.9100 | 3.9330 | 3.8030 | 3.8080 | 3.8080 | 7,438,604 |
| 07 Feb 2024 | 3.9610 | 4.0200 | 3.8950 | 3.9050 | 3.9050 | 7,029,286 |
| 06 Feb 2024 | 4.0100 | 4.0130 | 3.9010 | 3.9360 | 3.9360 | 9,614,688 |
| 05 Feb 2024 | 4.0590 | 4.1160 | 4.0070 | 4.0320 | 4.0320 | 5,704,664 |
| 02 Feb 2024 | 4.1620 | 4.1850 | 4.0400 | 4.0520 | 4.0520 | 4,626,679 |
| 01 Feb 2024 | 4.1140 | 4.1460 | 4.1000 | 4.1170 | 4.1170 | 3,980,054 |
| 31 Jan 2024 | 4.0040 | 4.1710 | 3.9820 | 4.1420 | 4.1420 | 11,722,691 |
| 30 Jan 2024 | 4.0030 | 4.0310 | 3.9840 | 4.0010 | 4.0010 | 6,034,015 |
| 29 Jan 2024 | 4.0770 | 4.0800 | 3.9600 | 3.9870 | 3.9870 | 7,784,038 |
| 26 Jan 2024 | 4.2200 | 4.2390 | 4.0080 | 4.0620 | 4.0620 | 10,028,699 |
| 25 Jan 2024 | 4.2410 | 4.2670 | 4.1930 | 4.2060 | 4.2060 | 4,370,079 |
| 24 Jan 2024 | 4.2600 | 4.2920 | 4.2310 | 4.2390 | 4.2390 | 4,425,687 |
| 23 Jan 2024 | 4.2680 | 4.2850 | 4.2020 | 4.2370 | 4.2370 | 4,634,935 |
| 22 Jan 2024 | 4.2820 | 4.2990 | 4.2100 | 4.2740 | 4.2740 | 4,179,073 |
| 19 Jan 2024 | 4.2100 | 4.3040 | 4.1860 | 4.2900 | 4.2900 | 13,163,226 |
| 18 Jan 2024 | 4.2600 | 4.2600 | 4.1940 | 4.1980 | 4.1980 | 6,510,706 |
| 17 Jan 2024 | 4.3290 | 4.3290 | 4.2050 | 4.2660 | 4.2660 | 7,495,416 |
| 16 Jan 2024 | 4.4710 | 4.4710 | 4.3640 | 4.3830 | 4.3830 | 5,113,091 |
| 15 Jan 2024 | 4.4560 | 4.4870 | 4.4390 | 4.4840 | 4.4840 | 4,795,309 |
| 12 Jan 2024 | 4.5190 | 4.5550 | 4.4580 | 4.5330 | 4.5330 | 5,539,620 |
| 11 Jan 2024 | 4.5860 | 4.6090 | 4.5290 | 4.5580 | 4.5580 | 8,030,178 |
| 10 Jan 2024 | 4.5700 | 4.5910 | 4.5350 | 4.5780 | 4.5780 | 5,214,412 |
| 09 Jan 2024 | 4.5500 | 4.5800 | 4.5300 | 4.5800 | 4.5800 | 4,671,455 |
| 08 Jan 2024 | 4.5180 | 4.5400 | 4.4980 | 4.5400 | 4.5400 | 3,452,033 |
| 05 Jan 2024 | 4.4940 | 4.5400 | 4.4490 | 4.5400 | 4.5400 | 6,409,679 |
| 04 Jan 2024 | 4.4360 | 4.5060 | 4.4360 | 4.4960 | 4.4960 | 3,949,172 |
| 03 Jan 2024 | 4.4900 | 4.4970 | 4.4040 | 4.4330 | 4.4330 | 5,782,269 |
| 02 Jan 2024 | 4.5750 | 4.5830 | 4.4870 | 4.4930 | 4.4930 | 4,218,992 |
| 29 Dec 2023 | 4.5600 | 4.5850 | 4.5470 | 4.5550 | 4.5550 | 2,334,384 |
| 28 Dec 2023 | 4.5600 | 4.5600 | 4.5350 | 4.5460 | 4.5460 | 2,551,728 |
| 27 Dec 2023 | 4.5350 | 4.5760 | 4.5240 | 4.5550 | 4.5550 | 2,508,786 |
| 22 Dec 2023 | 4.4890 | 4.5480 | 4.4890 | 4.5480 | 4.5480 | 2,812,171 |
| 21 Dec 2023 | 4.4800 | 4.5030 | 4.4460 | 4.4960 | 4.4960 | 5,102,462 |
| 20 Dec 2023 | 4.5470 | 4.5510 | 4.4890 | 4.4970 | 4.4970 | 4,784,154 |
| 19 Dec 2023 | 4.5060 | 4.5730 | 4.5000 | 4.5470 | 4.5470 | 5,828,792 |
| 18 Dec 2023 | 4.5580 | 4.5770 | 4.4950 | 4.4960 | 4.4960 | 5,265,834 |
| 15 Dec 2023 | 4.5700 | 4.6010 | 4.5460 | 4.5840 | 4.5840 | 12,982,763 |
| 14 Dec 2023 | 4.5330 | 4.6420 | 4.5310 | 4.5940 | 4.5940 | 11,785,840 |
| 13 Dec 2023 | 4.4270 | 4.4630 | 4.4140 | 4.4510 | 4.4510 | 5,151,380 |
| 12 Dec 2023 | 4.4600 | 4.4780 | 4.3980 | 4.4160 | 4.4160 | 6,297,382 |
| 11 Dec 2023 | 4.5080 | 4.5080 | 4.4430 | 4.4510 | 4.4510 | 5,619,136 |
| 08 Dec 2023 | 4.5000 | 4.5250 | 4.4770 | 4.5140 | 4.5140 | 6,192,363 |
| 07 Dec 2023 | 4.5110 | 4.5570 | 4.4840 | 4.5040 | 4.5040 | 5,154,647 |
| 06 Dec 2023 | 4.4380 | 4.5080 | 4.4360 | 4.5050 | 4.5050 | 5,764,941 |
| 05 Dec 2023 | 4.4040 | 4.4620 | 4.3670 | 4.4310 | 4.4310 | 7,382,745 |
| 04 Dec 2023 | 4.3980 | 4.4440 | 4.3880 | 4.4350 | 4.4350 | 5,409,691 |
| *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.