EDP Renováveis, S.A. (EDRVF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:58AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 19 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 400 |
| 18 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 17 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 16 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 15 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 100 |
| 12 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 11 Apr 2024 | 14.04 | 14.04 | 13.64 | 13.79 | 13.79 | 3,800 |
| 10 Apr 2024 | 13.42 | 13.42 | 13.26 | 13.26 | 13.26 | 1,100 |
| 09 Apr 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 400 |
| 08 Apr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 200 |
| 05 Apr 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 200 |
| 04 Apr 2024 | 13.42 | 13.42 | 13.27 | 13.27 | 13.27 | 400 |
| 03 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 700 |
| 02 Apr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 4,300 |
| 01 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 2,100 |
| 28 Mar 2024 | 13.67 | 13.67 | 13.60 | 13.60 | 13.60 | 400 |
| 27 Mar 2024 | 13.84 | 14.00 | 13.84 | 14.00 | 14.00 | 3,100 |
| 26 Mar 2024 | 13.70 | 13.70 | 13.62 | 13.62 | 13.62 | 800 |
| 25 Mar 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 200 |
| 22 Mar 2024 | 13.99 | 14.01 | 13.99 | 14.01 | 14.01 | 1,000 |
| 21 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 20 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 19 Mar 2024 | 13.68 | 13.79 | 13.68 | 13.79 | 13.79 | 4,200 |
| 18 Mar 2024 | 14.08 | 14.08 | 13.96 | 14.07 | 14.07 | 2,500 |
| 15 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 14 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 200 |
| 13 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 12 Mar 2024 | 14.91 | 14.91 | 14.71 | 14.71 | 14.71 | 200 |
| 11 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 08 Mar 2024 | 15.44 | 15.44 | 15.37 | 15.37 | 15.37 | 2,000 |
| 07 Mar 2024 | 15.56 | 15.68 | 15.56 | 15.64 | 15.64 | 3,000 |
| 06 Mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 500 |
| 05 Mar 2024 | 14.61 | 14.61 | 14.53 | 14.53 | 14.53 | 4,300 |
| 04 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 200 |
| 01 Mar 2024 | 14.18 | 14.21 | 14.18 | 14.21 | 14.21 | 200 |
| 29 Feb 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 100 |
| 28 Feb 2024 | 13.82 | 13.90 | 13.82 | 13.90 | 13.90 | 200 |
| 27 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 6,200 |
| 26 Feb 2024 | 13.95 | 14.22 | 13.95 | 14.01 | 14.01 | 18,000 |
| 23 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 300 |
| 22 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 900 |
| 21 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 500 |
| 20 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 11,300 |
| 16 Feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1,500 |
| 15 Feb 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 14 Feb 2024 | 15.21 | 15.21 | 15.13 | 15.13 | 15.13 | 3,000 |
| 13 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 300 |
| 12 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 09 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 08 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 07 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 06 Feb 2024 | 15.21 | 15.67 | 15.21 | 15.45 | 15.45 | 21,200 |
| 05 Feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 02 Feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 3,000 |
| 01 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 31 Jan 2024 | 16.51 | 16.51 | 16.08 | 16.08 | 16.08 | 2,300 |
| 30 Jan 2024 | 15.86 | 15.88 | 15.80 | 15.80 | 15.80 | 2,900 |
| 29 Jan 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 26 Jan 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 100 |
| 25 Jan 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 400 |
| 24 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 23 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 22 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 19 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 2,400 |
| 18 Jan 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 17 Jan 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 16 Jan 2024 | 17.55 | 17.62 | 17.55 | 17.62 | 17.62 | 400 |
| 12 Jan 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 11 Jan 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 1,100 |
| 10 Jan 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 500 |
| 09 Jan 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 08 Jan 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 100 |
| 05 Jan 2024 | 19.07 | 19.07 | 19.03 | 19.03 | 19.03 | 1,300 |
| 04 Jan 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 03 Jan 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 02 Jan 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 300 |
| 29 Dec 2023 | 20.23 | 20.29 | 20.23 | 20.29 | 20.29 | 600 |
| 28 Dec 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 27 Dec 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 26 Dec 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 22 Dec 2023 | 20.33 | 20.33 | 20.26 | 20.26 | 20.26 | 1,000 |
| 21 Dec 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 20 Dec 2023 | 19.64 | 19.68 | 19.05 | 19.05 | 19.05 | 2,800 |
| 19 Dec 2023 | 19.72 | 19.76 | 19.47 | 19.47 | 19.47 | 3,700 |
| 18 Dec 2023 | 19.37 | 19.55 | 19.37 | 19.55 | 19.55 | 1,500 |
| 15 Dec 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 300 |
| 14 Dec 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 3,600 |
| 13 Dec 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 12 Dec 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2,100 |
| 11 Dec 2023 | 18.06 | 18.06 | 18.02 | 18.02 | 18.02 | 5,600 |
| 08 Dec 2023 | 18.96 | 18.96 | 18.54 | 18.60 | 18.60 | 4,700 |
| 07 Dec 2023 | 18.69 | 18.75 | 18.69 | 18.75 | 18.75 | 2,000 |
| 06 Dec 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 05 Dec 2023 | 18.24 | 18.60 | 18.24 | 18.60 | 18.60 | 1,700 |
| 04 Dec 2023 | 18.10 | 18.10 | 17.96 | 17.96 | 17.96 | 1,900 |
| 01 Dec 2023 | 18.25 | 18.39 | 18.25 | 18.39 | 18.39 | 1,300 |
| 30 Nov 2023 | 18.37 | 18.37 | 18.30 | 18.30 | 18.30 | 2,700 |
| 29 Nov 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 28 Nov 2023 | 17.62 | 17.80 | 17.58 | 17.80 | 17.80 | 6,900 |
| *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.