UK markets close in 3 hours 36 minutes

EDP Renováveis, S.A. (EDW.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
14.96+0.33 (+2.26%)
As of 12:43PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202414.7514.9614.7514.9614.961
31 May 202414.6314.6314.6314.6314.63-
30 May 202414.1214.5814.1214.5814.5888
29 May 202414.5214.5214.5214.5214.52-
28 May 202414.6714.6714.6714.6714.67-
27 May 202414.4814.4814.4814.4814.48-
24 May 202414.5414.5414.5414.5414.54-
23 May 202415.0515.0514.9214.9214.9260
22 May 202414.4814.4814.4714.4714.47440
21 May 202414.6814.6814.6814.6814.68-
20 May 202414.7114.8814.7114.8814.8870
17 May 202414.9514.9514.9514.9514.95-
16 May 202415.0515.0515.0515.0515.05-
15 May 202414.9014.9014.9014.9014.9062
14 May 202414.1514.1514.1514.1514.15-
13 May 202414.5814.5814.5814.5814.58-
10 May 202414.3214.3214.3214.3214.32-
09 May 202413.6914.5613.6914.5614.56280
08 May 202413.7613.7613.7613.7613.76-
07 May 202413.3013.3013.3013.3013.30-
06 May 202413.3613.3613.3613.3613.36-
03 May 202413.1913.1913.1913.1913.19379
02 May 202412.1912.1912.1912.1912.19-
02 May 20240.200891 Dividend
02 May 202464:63 Stock split
30 Apr 202412.8712.8712.8712.8712.66-
29 Apr 202412.6212.8312.6212.8312.6354
26 Apr 202412.5112.7212.4712.4712.2840
25 Apr 202412.4212.4212.4212.4212.23-
24 Apr 202412.6412.6412.6412.6412.44-
23 Apr 202412.5212.5212.5212.5212.33-
22 Apr 202412.6312.6312.4012.4012.211,320
19 Apr 202412.6412.6412.6412.6412.44-
18 Apr 202412.5612.5612.5612.5612.36-
17 Apr 202412.6012.6012.6012.6012.40-
16 Apr 202412.3012.6612.3012.6612.46304
15 Apr 202412.8812.8812.8812.8812.67-
12 Apr 202412.7013.0212.7013.0212.82711
11 Apr 202412.2112.2112.2112.2112.02-
10 Apr 202412.3012.3012.3012.3012.11-
09 Apr 202411.9311.9311.9311.9311.74-
08 Apr 202411.7911.7911.7911.7911.61-
05 Apr 202411.9211.9211.9211.9211.73-
04 Apr 202412.0912.0912.0912.0911.90-
03 Apr 202412.1712.1712.1712.1711.98-
02 Apr 202412.3212.3212.3212.3212.13-
28 Mar 202412.6712.6712.6712.6712.48-
27 Mar 202412.3212.3212.3212.3212.13-
26 Mar 202412.3912.3912.3012.3012.11162
25 Mar 202412.7212.7212.3012.5612.36584
22 Mar 202412.2412.7112.2412.6512.4512,190
21 Mar 202412.8312.8312.8312.8312.63-
20 Mar 202412.4412.7112.4412.7112.51-
19 Mar 202412.7612.7612.7612.7612.56-
18 Mar 202412.7712.7712.6012.6012.40406
15 Mar 202413.0113.0113.0113.0112.81-
14 Mar 202412.9412.9412.9412.9412.74-
13 Mar 202413.3313.3313.3313.3313.12-
12 Mar 202414.0014.0013.6813.6813.46711
11 Mar 202413.9013.9013.9013.9013.6854
08 Mar 202414.1014.1014.1014.1013.88-
07 Mar 202413.5213.5213.5213.5213.31-
06 Mar 202413.2513.2513.2513.2513.04-
05 Mar 202412.8212.8212.8212.8212.62-
04 Mar 202412.7712.9112.7712.9112.7177
01 Mar 202412.3412.8812.3412.8812.68154
29 Feb 202412.4812.4812.4812.4812.29-
28 Feb 202413.1413.1412.6012.6012.40187
27 Feb 202412.7312.8012.7312.8012.6064
26 Feb 202413.0913.0912.7612.7612.5659
23 Feb 202412.9912.9912.9912.9912.79-
22 Feb 202413.3813.3812.9912.9912.79202
21 Feb 202413.5713.5713.5713.5713.36-
20 Feb 202413.8113.8113.8113.8113.60-
19 Feb 202413.8913.8913.8913.8913.68-
16 Feb 202414.0414.0414.0414.0413.82-
15 Feb 202413.7013.7013.7013.7013.48-
14 Feb 202413.7013.7013.7013.7013.48-
13 Feb 202413.9513.9513.7813.7813.57142
12 Feb 202413.8413.8413.8413.8413.62-
09 Feb 202413.8013.8013.8013.8013.58-
08 Feb 202414.0414.0414.0414.0413.82-
07 Feb 202414.1614.1614.1614.1613.94-
06 Feb 202414.3514.3514.3514.3514.13-
05 Feb 202414.3614.3614.3614.3614.14-
02 Feb 202414.8614.8614.8614.8614.63-
01 Feb 202414.7514.7514.7514.7514.52-
31 Jan 202414.4814.4814.4814.4814.25-
30 Jan 202414.5814.5814.5814.5814.36-
29 Jan 202414.4414.4414.4414.4414.21-
26 Jan 202415.1215.1215.1215.1214.88-
25 Jan 202415.2915.2915.2915.2915.05-
24 Jan 202415.6215.6215.6215.6215.38-
23 Jan 202415.5315.6815.5315.6815.431
22 Jan 202415.6615.6615.6615.6615.41-
19 Jan 202415.3015.3015.3015.3015.06-
18 Jan 202415.4915.4915.2715.3415.10244
17 Jan 202415.7615.7615.7615.7615.51-
16 Jan 202416.2316.2316.2316.2315.97-
15 Jan 202416.6616.6616.6616.6616.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...