UK markets open in 5 hours 23 minutes

EDP Renováveis, S.A. (EDPR.LS)

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
13.22+0.55 (+4.34%)
At close: 04:35PM WEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202412.8813.2212.8613.2213.221,990,180
02 May 20240.200891 Dividend
02 May 202464:63 Stock split
30 Apr 202412.8612.9412.5312.6712.471,304,234
29 Apr 202412.7012.9512.7012.9012.69745,321
26 Apr 202412.5312.8712.5312.6512.45839,859
25 Apr 202412.4412.7012.3612.4212.23817,606
24 Apr 202412.6012.6112.3912.4512.25780,171
23 Apr 202412.6312.7712.3712.6712.47826,210
22 Apr 202412.7012.8512.2812.5312.331,003,773
19 Apr 202412.7412.9312.5412.6312.432,550,488
18 Apr 202412.7113.0112.6012.7712.56790,765
17 Apr 202412.6212.9212.3512.5912.39924,486
16 Apr 202412.4412.8912.4112.6312.43615,800
15 Apr 202412.9613.0612.5512.5512.35731,589
12 Apr 202412.6913.1412.6112.9112.701,011,411
11 Apr 202412.2212.9112.1612.6112.411,270,517
10 Apr 202412.3912.7011.9812.2412.041,303,653
09 Apr 202411.9612.3011.8312.3012.111,035,228
08 Apr 202411.8112.0211.7311.9711.78836,333
05 Apr 202412.1112.2211.7211.8111.631,189,801
04 Apr 202412.1912.2611.9712.1611.961,061,545
03 Apr 202412.2112.2111.8612.1211.931,110,991
02 Apr 202412.3412.5812.2012.2012.001,314,206
28 Mar 202412.7012.7012.3512.3512.151,269,581
27 Mar 202412.4012.7812.2412.7012.50868,507
26 Mar 202412.3812.4612.2112.3512.15627,627
25 Mar 202412.7012.7012.2812.3712.18676,658
22 Mar 202412.4512.9212.4212.7512.55661,458
21 Mar 202412.8312.9412.4312.4712.27831,610
20 Mar 202412.5012.7812.3812.6812.48401,596
19 Mar 202412.7612.7712.4112.4712.271,018,150
18 Mar 202412.7612.9312.5612.7912.59749,600
15 Mar 202413.0813.3212.9212.9412.741,682,067
14 Mar 202412.9913.5212.9213.0412.841,015,637
13 Mar 202413.4813.5412.9112.9712.77883,450
12 Mar 202413.9214.0813.3713.3713.161,056,638
11 Mar 202413.9214.1513.7813.9613.74820,907
08 Mar 202414.1414.1413.5713.9313.711,305,217
07 Mar 202413.5514.2013.4814.1313.911,607,002
06 Mar 202413.1513.7013.0713.5513.341,463,836
05 Mar 202412.9013.2412.8013.2012.99778,945
04 Mar 202412.8112.9212.6312.8512.64760,442
01 Mar 202412.7612.9812.5912.8012.601,145,392
29 Feb 202412.7312.8912.0512.4012.202,785,561
28 Feb 202412.9613.1712.1512.5112.311,837,250
27 Feb 202412.7213.1712.6913.1712.961,340,962
26 Feb 202413.1713.2112.7312.7612.56746,267
23 Feb 202413.2113.3312.9313.1212.91568,376
22 Feb 202413.5913.6413.2013.2012.99751,619
21 Feb 202413.5213.6613.4513.5413.33548,798
20 Feb 202413.7613.8013.5113.6013.39639,792
19 Feb 202413.9314.1813.7413.8513.63493,735
16 Feb 202414.0514.1313.6213.9313.71816,236
15 Feb 202413.8614.2213.8014.0713.85687,613
14 Feb 202413.6713.8513.6013.7313.51675,576
13 Feb 202413.9814.1513.6813.6913.47878,980
12 Feb 202413.9814.1213.9313.9813.76449,014
09 Feb 202413.8813.9013.6813.8713.65630,756
08 Feb 202414.0214.1013.7413.8313.61878,409
07 Feb 202414.3614.4713.9714.0713.85754,257
06 Feb 202414.2714.3614.0414.1913.971,071,643
05 Feb 202414.5014.7214.3414.3914.16617,745
02 Feb 202414.8514.9614.4914.5114.28451,154
01 Feb 202414.7114.9714.6714.7514.51725,108
31 Jan 202414.4714.9814.4014.8114.581,008,513
30 Jan 202414.6114.7314.4914.5114.281,121,553
29 Jan 202414.7114.7914.3514.6214.391,203,867
26 Jan 202415.2015.3014.5414.7514.511,187,563
25 Jan 202415.3215.4414.9115.1514.91757,496
24 Jan 202415.6915.7115.3315.3415.09614,824
23 Jan 202415.5715.7815.3415.4515.20916,956
22 Jan 202415.6215.6615.2815.5615.32542,523
19 Jan 202415.3515.7315.3215.5715.33907,717
18 Jan 202415.4315.5015.2115.3415.09706,555
17 Jan 202415.6515.6715.0915.5215.281,337,768
16 Jan 202416.3416.3415.6415.8015.55950,712
15 Jan 202416.3716.5316.3016.3916.13563,318
12 Jan 202416.6016.8416.5816.7416.48542,039
11 Jan 202417.0217.2016.6716.6716.41719,079
10 Jan 202416.9517.0916.8716.8716.60874,066
09 Jan 202417.0917.1316.8916.9616.69731,274
08 Jan 202416.9317.2616.7917.0716.80589,903
05 Jan 202417.2717.4816.9217.4017.13714,010
04 Jan 202417.3917.6017.1417.3817.10547,349
03 Jan 202417.6617.7217.2317.3917.12551,959
02 Jan 202418.3118.4417.6717.7017.42778,647
29 Dec 202318.2618.3918.1718.2417.95291,261
28 Dec 202318.2518.3518.1818.2317.94625,296
27 Dec 202318.1318.4018.0418.2517.96460,395
22 Dec 202317.8718.2217.7718.2217.93705,926
21 Dec 202317.5117.9917.3617.9917.70549,319
20 Dec 202317.5217.6417.2717.5917.31799,757
19 Dec 202317.3817.6417.3717.5217.24547,495
18 Dec 202317.6117.7817.2917.3917.11555,992
15 Dec 202317.7518.1317.6817.7717.492,231,267
14 Dec 202317.3318.0117.2817.8317.541,499,702
13 Dec 202316.1216.7616.0716.6716.41698,677
12 Dec 202316.4716.6716.0216.1215.86646,490
11 Dec 202317.1617.1616.4716.4716.211,151,927
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...