UK Markets closed

EDP - Energias de Portugal, S.A. (EDP.LS)

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
4.7180-0.0570 (-1.19%)
At close: 04:35PM WEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 May 20224.78504.80104.69104.71804.71807,915,195
26 May 20224.78204.83904.75804.77504.77504,414,506
25 May 20224.78004.82004.73404.77604.77605,864,564
24 May 20224.66404.74704.60704.74604.74605,830,342
23 May 20224.70004.75704.66504.69404.69406,480,640
20 May 20224.69104.71904.64404.66404.66407,049,578
19 May 20224.51704.67504.51304.66904.66909,118,021
18 May 20224.50004.57404.48804.55204.55207,043,841
17 May 20224.46904.50004.44004.48004.48004,715,258
16 May 20224.33004.47504.33004.44604.44606,045,719
13 May 20224.38004.41904.32704.36104.36105,697,468
12 May 20224.49704.51004.33004.36004.36006,681,919
11 May 20224.41904.51104.39804.51004.51009,562,315
10 May 20224.36004.42704.30204.40904.409010,910,238
09 May 20224.52004.55904.34204.34204.34208,723,604
06 May 20224.17304.53104.15804.46304.463016,500,698
05 May 20224.35204.38204.27804.29304.29306,233,461
04 May 20224.37904.43204.31204.33504.33504,977,738
03 May 20224.36404.40804.33304.39604.396011,416,424
02 May 20224.44104.44904.09704.35104.35106,872,114
29 Apr 20224.46204.50704.39704.44204.44208,292,797
28 Apr 20224.46604.48104.42204.48104.48106,227,561
27 Apr 20224.44604.47204.40604.45004.45006,393,683
26 Apr 20224.51904.53804.45104.45204.452012,370,789
25 Apr 20224.55004.72604.55004.68404.684010,166,819
22 Apr 20224.60004.67304.55004.61504.615033,318,563
21 Apr 20224.72104.76204.62204.62404.624012,894,533
20 Apr 20224.58004.79704.58004.74504.74509,813,003
19 Apr 20224.68004.69804.62404.69504.695010,939,811
14 Apr 20224.64004.69904.60304.69904.69909,036,078
13 Apr 20224.66504.66804.60804.65404.65407,596,930
12 Apr 20224.60204.66804.55304.66504.665010,335,898
11 Apr 20224.58004.64204.54604.63304.63308,065,264
08 Apr 20224.65404.67704.58404.61104.61107,067,999
07 Apr 20224.65004.70904.60304.62104.62109,309,424
06 Apr 20224.55004.63804.50104.63804.638012,321,440
05 Apr 20224.44304.63004.38104.61604.616011,489,288
04 Apr 20224.41004.44904.35304.40704.40708,014,248
01 Apr 20224.49004.49004.37204.39104.39107,902,451
31 Mar 20224.41704.50004.36504.46504.465010,294,365
30 Mar 20224.34604.41004.32304.41004.410010,976,641
29 Mar 20224.41104.44404.31904.34804.348011,493,824
28 Mar 20224.27204.38404.27204.37604.376010,136,242
25 Mar 20224.28704.33204.26004.28004.28006,019,460
24 Mar 20224.30004.33504.22504.27904.27908,333,428
23 Mar 20224.38204.41604.27004.27004.27009,692,222
22 Mar 20224.36104.39404.31304.37804.37807,958,214
21 Mar 20224.32204.38004.31604.33104.33105,553,606
18 Mar 20224.29604.35004.27704.34904.349015,560,288
17 Mar 20224.27004.30104.23304.30104.30107,420,276
16 Mar 20224.32004.33804.21404.24504.245010,360,785
15 Mar 20224.28304.31304.20504.27104.27107,656,962
14 Mar 20224.37004.38404.26904.32804.32809,164,320
11 Mar 20224.32204.37004.26204.33704.33709,562,670
10 Mar 20224.40304.44304.24404.31904.31908,072,606
09 Mar 20224.38304.42304.28304.40804.408015,564,301
08 Mar 20224.12204.39304.11004.26804.268014,935,300
07 Mar 20223.98004.19603.89904.15104.151011,420,447
04 Mar 20224.02904.14003.99904.02004.020011,109,439
03 Mar 20224.11604.16003.96404.01904.019014,606,826
02 Mar 20224.16604.22704.07104.11904.119012,191,588
01 Mar 20224.29904.37504.18504.19104.191014,303,231
28 Feb 20224.16004.36804.16004.36404.364014,459,094
25 Feb 20224.06004.21304.00004.19704.197018,330,083
24 Feb 20223.68004.15003.65204.02404.024021,760,568
23 Feb 20223.85003.89103.81403.81703.81709,219,141
22 Feb 20223.74103.87103.72003.83303.833012,620,455
21 Feb 20223.99804.00303.84303.85603.856012,026,170
18 Feb 20224.05004.12103.96203.96203.962015,734,810
17 Feb 20224.15004.20504.13304.18704.18707,679,514
16 Feb 20224.10004.12004.06704.12004.12005,313,643
15 Feb 20223.99804.10403.98504.08104.08107,699,193
14 Feb 20224.01504.03003.95704.00004.000010,552,831
11 Feb 20224.17004.17204.08204.08204.082010,227,559
10 Feb 20224.28404.29004.17004.21804.21808,521,605
09 Feb 20224.25804.32004.25804.27504.27506,837,430
08 Feb 20224.29504.31004.23204.23704.23706,826,885
07 Feb 20224.42304.43004.29204.29204.29208,872,226
04 Feb 20224.45004.45204.32104.36504.365010,538,372
03 Feb 20224.50804.52004.43004.44604.44608,551,096
02 Feb 20224.53804.54404.42304.49004.49007,333,500
01 Feb 20224.57204.61404.48004.51004.510011,433,459
31 Jan 20224.50204.55804.49304.53904.53909,392,340
28 Jan 20224.47504.50804.41604.46304.46305,805,208
27 Jan 20224.45804.52004.43004.47904.47909,503,911
26 Jan 20224.40004.56004.40004.48004.480010,068,867
25 Jan 20224.48004.49104.37804.37804.37807,594,192
24 Jan 20224.48004.50404.41604.43104.431010,061,349
21 Jan 20224.59504.61004.49504.52904.52907,278,293
20 Jan 20224.53904.63904.50904.63904.63906,817,750
19 Jan 20224.46804.52104.44804.51504.51505,732,580
18 Jan 20224.48004.50804.44104.48004.480010,721,584
17 Jan 20224.53104.54604.48204.48604.48607,055,727
14 Jan 20224.50104.54904.42804.49704.49708,835,618
13 Jan 20224.48004.56104.47804.53604.53606,154,974
12 Jan 20224.51004.53704.44004.49504.49509,670,295
11 Jan 20224.50004.53504.48204.51504.51505,090,192
10 Jan 20224.55804.58404.47604.48704.48706,289,773
07 Jan 20224.60004.66304.53604.53604.53609,470,245
06 Jan 20224.71004.71204.57204.58904.58908,689,685
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...