UK markets open in 51 minutes

EDP Renováveis, S.A. (EDW0.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
26.40+0.40 (+1.54%)
As of 08:05AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202426.4026.4026.4026.4026.402
26 Jun 202426.0026.0026.0026.0026.00-
25 Jun 202426.2026.2026.2026.2026.20-
24 Jun 202426.0026.0026.0026.0026.00-
21 Jun 202426.0026.0026.0026.0026.00-
20 Jun 202425.6025.6025.6025.6025.60-
19 Jun 202426.0026.0026.0026.0026.00-
18 Jun 202425.2025.2025.2025.2025.20-
17 Jun 202426.0026.0026.0026.0026.00-
14 Jun 202426.0026.0026.0026.0026.00-
13 Jun 202426.6026.6026.6026.6026.60-
12 Jun 202426.4026.4026.4026.4026.40-
11 Jun 202427.0027.0027.0027.0027.00-
10 Jun 202427.2027.2027.2027.2027.20-
07 Jun 202427.8027.8027.8027.8027.80-
06 Jun 202428.6028.6028.6028.6028.60-
05 Jun 202428.4028.4028.4028.4028.40-
04 Jun 202428.4028.4028.4028.4028.40-
03 Jun 202428.0028.0028.0028.0028.00-
31 May 202427.8027.8027.8027.8027.80-
30 May 202428.2028.2028.2028.2028.20-
29 May 202429.0029.0029.0029.0029.00-
28 May 202428.2028.2028.2028.2028.20-
27 May 202427.8027.8027.8027.8027.80-
24 May 202428.2028.2028.2028.2028.20-
23 May 202428.8028.8028.8028.8028.80-
22 May 202427.8027.8027.8027.8027.80-
21 May 202428.2028.2028.2028.2028.20-
20 May 202428.0028.0028.0028.0028.00-
17 May 202429.0029.0029.0029.0029.00-
17 May 202464:63 Stock split
16 May 202428.3528.3528.3528.3528.35-
15 May 202427.7627.7627.7627.7627.76-
14 May 202426.9726.9726.9726.9726.97-
13 May 202426.9726.9726.9726.9726.97-
10 May 202426.9726.9726.9726.9726.97-
09 May 202425.7925.7925.7925.7925.79-
08 May 202425.7925.7925.7925.7925.79-
07 May 202425.0025.0025.0025.0025.00-
06 May 202425.0025.0025.0025.0025.00-
03 May 202424.8124.8124.8124.8124.81-
02 May 202423.2323.2323.2323.2323.23-
30 Apr 202424.6124.6124.6124.6124.61-
29 Apr 202424.2224.2224.2224.2224.22-
26 Apr 202423.8223.8223.8223.8223.82-
25 Apr 202423.8223.8223.8223.8223.82-
24 Apr 202424.2224.2224.2224.2224.22-
23 Apr 202423.8223.8223.8223.8223.82-
22 Apr 202424.0224.0224.0224.0224.02-
19 Apr 202424.2224.2224.2224.2224.22-
18 Apr 202424.0224.0224.0224.0224.02-
17 Apr 202424.0224.0224.0224.0224.02-
16 Apr 202423.8223.8223.8223.8223.82-
15 Apr 202424.6124.6124.6124.6124.61-
12 Apr 202424.2224.2224.2224.2224.22-
11 Apr 202423.4323.4323.4323.4323.43-
10 Apr 202423.6223.6223.6223.6223.62-
09 Apr 202422.8422.8422.8422.8422.84-
08 Apr 202422.6422.6422.6422.6422.64-
05 Apr 202422.8422.8422.8422.8422.84-
04 Apr 202423.2323.2323.2323.2323.23-
03 Apr 202423.2323.2323.2323.2323.23-
02 Apr 202423.6223.6223.6223.6223.62-
28 Mar 202424.2224.2224.2224.2224.22-
27 Mar 202423.6223.6223.6223.6223.62-
26 Mar 202423.6223.6223.6223.6223.62-
25 Mar 202424.4124.4124.4124.4124.41-
22 Mar 202423.6223.6223.6223.6223.62-
21 Mar 202424.6124.6124.6124.6124.61-
20 Mar 202423.8223.8223.8223.8223.82-
19 Mar 202424.4124.4124.4124.4124.41-
18 Mar 202424.8124.8124.8124.8124.81-
15 Mar 202425.0025.0025.0025.0025.00-
14 Mar 202424.8124.8124.8124.8124.81-
13 Mar 202425.5925.5925.5925.5925.59-
12 Mar 202426.7726.7726.7726.7726.77-
11 Mar 202426.5826.5826.5826.5826.58-
08 Mar 202426.9726.9726.9726.9726.97-
07 Mar 202425.7925.7925.7925.7925.79-
06 Mar 202425.2025.2025.2025.2025.20-
05 Mar 202424.6124.6124.6124.6124.61-
04 Mar 202424.4124.4124.4124.4124.41-
01 Mar 202423.8223.8223.8223.8223.82-
29 Feb 202423.8223.8223.8223.8223.82-
28 Feb 202425.2025.2025.2025.2025.20-
27 Feb 202424.4124.4124.4124.4124.41-
26 Feb 202425.0025.0025.0025.0025.00-
23 Feb 202425.2025.2025.2025.2025.20-
22 Feb 202425.9925.9925.9925.9925.99-
21 Feb 202425.9925.9925.9925.9925.99-
20 Feb 202426.3826.3826.3826.3826.38-
19 Feb 202426.5826.5826.5826.5826.58-
16 Feb 202426.7726.7726.7726.7726.77-
15 Feb 202426.1826.1826.1826.1826.18-
14 Feb 202426.1826.1826.1826.1826.18-
13 Feb 202426.7726.7726.7726.7726.77-
12 Feb 202426.3826.3826.3826.3826.38-
09 Feb 202426.3826.3826.3826.3826.38-
08 Feb 202426.7726.7726.7726.7726.77-
07 Feb 202427.1727.1727.1727.1727.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...