EDP - Energias de Portugal, S.A. (ELCPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:40AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 01 May 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 30 Apr 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 29 Apr 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 26 Apr 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 25 Apr 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 600 |
| 24 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 8,200 |
| 23 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 22 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 19 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 5,900 |
| 18 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 17 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 8,500 |
| 16 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 15 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 12 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 600 |
| 11 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 10 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 09 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 600 |
| 08 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 1,000 |
| 05 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 04 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 03 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 02 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 108,000 |
| 01 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 400 |
| 28 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 45,100 |
| 27 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 500 |
| 26 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 25 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 22 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 2,000 |
| 21 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 20 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 126,300 |
| 19 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 18 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 15 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 10,400 |
| 14 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 17,100 |
| 13 Mar 2024 | 4.0200 | 4.0300 | 3.9100 | 3.9100 | 3.9100 | 15,700 |
| 12 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 1,400 |
| 11 Mar 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 1,800 |
| 08 Mar 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 300 |
| 07 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 06 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 05 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 2,000 |
| 04 Mar 2024 | 3.8900 | 3.9200 | 3.8900 | 3.9200 | 3.9200 | 2,900 |
| 01 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 29 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 28 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 400 |
| 27 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 44,400 |
| 26 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 1,800 |
| 23 Feb 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 1,097,400 |
| 22 Feb 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 200 |
| 21 Feb 2024 | 4.0600 | 4.1300 | 3.9800 | 3.9800 | 3.9800 | 14,300 |
| 20 Feb 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 1,700 |
| 16 Feb 2024 | 3.9900 | 4.0400 | 3.9900 | 4.0400 | 4.0400 | 2,200 |
| 15 Feb 2024 | 4.0800 | 4.1400 | 4.0800 | 4.1400 | 4.1400 | 900 |
| 14 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 300 |
| 13 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 500 |
| 12 Feb 2024 | 4.0300 | 4.1100 | 4.0300 | 4.1100 | 4.1100 | 700 |
| 09 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 08 Feb 2024 | 4.0700 | 4.1200 | 4.0700 | 4.1200 | 4.1200 | 2,000 |
| 07 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3,000 |
| 06 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 05 Feb 2024 | 4.2100 | 4.3800 | 4.2100 | 4.3800 | 4.3800 | 8,800 |
| 02 Feb 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 01 Feb 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 31 Jan 2024 | 4.4800 | 4.4800 | 4.3900 | 4.3900 | 4.3900 | 6,200 |
| 30 Jan 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 29 Jan 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 700 |
| 26 Jan 2024 | 4.4400 | 4.4500 | 4.3700 | 4.3700 | 4.3700 | 12,700 |
| 25 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1,500 |
| 24 Jan 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 300 |
| 23 Jan 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 200 |
| 22 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 10,900 |
| 19 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 18 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 17 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 16 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 2,300 |
| 12 Jan 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| 11 Jan 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| 10 Jan 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 200 |
| 09 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 08 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 05 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 1,600 |
| 04 Jan 2024 | 4.8700 | 4.9900 | 4.8700 | 4.9900 | 4.9900 | 2,200 |
| 03 Jan 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 02 Jan 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 400 |
| 29 Dec 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 28 Dec 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 27 Dec 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 26 Dec 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 22 Dec 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 500 |
| 21 Dec 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 20 Dec 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 200 |
| 19 Dec 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 18 Dec 2023 | 5.0300 | 5.0300 | 4.8600 | 4.8600 | 4.8600 | 800 |
| 15 Dec 2023 | 5.0000 | 5.0000 | 4.9600 | 4.9600 | 4.9600 | 12,100 |
| 14 Dec 2023 | 4.9900 | 5.0500 | 4.9300 | 4.9300 | 4.9300 | 2,700 |
| 13 Dec 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 10,700 |
| 12 Dec 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 9,200 |
| 11 Dec 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 10,400 |
| 08 Dec 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 10,200 |
| *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.