EDP Energias de Portugal SA
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
17 Apr 2024 |
EUR |
3.5738 |
3.584 |
3.5738 |
3.584 |
3.584 |
+0.009 (+0.27%)
|
0 |
16 Apr 2024 |
EUR |
3.575 |
3.6384 |
3.545 |
3.5745 |
3.5745 |
-0.017 (-0.46%)
|
2,029,137 |
15 Apr 2024 |
EUR |
3.629 |
3.645 |
3.563 |
3.591 |
3.591 |
-0.015 (-0.43%)
|
11,290,612 |
12 Apr 2024 |
EUR |
3.606 |
3.662 |
3.519 |
3.6065 |
3.6065 |
+0.042 (+1.18%)
|
1,409,592 |
11 Apr 2024 |
EUR |
3.528 |
3.604 |
3.486 |
3.5645 |
3.5645 |
+0.047 (+1.34%)
|
3,198,308 |
10 Apr 2024 |
EUR |
3.6075 |
3.617 |
3.451 |
3.5173 |
3.5173 |
-0.015 (-0.41%)
|
2,352,855 |
9 Apr 2024 |
EUR |
3.5185 |
3.564 |
3.448 |
3.5319 |
3.5319 |
+0.032 (+0.92%)
|
10,030,150 |
8 Apr 2024 |
EUR |
3.4855 |
3.532 |
3.469 |
3.4997 |
3.4997 |
-0.018 (-0.52%)
|
1,574,340 |
5 Apr 2024 |
EUR |
3.5585 |
3.598 |
3.487 |
3.518 |
3.518 |
-0.089 (-2.47%)
|
2,042,315 |
4 Apr 2024 |
EUR |
3.568 |
3.626 |
3.546 |
3.607 |
3.607 |
+0.051 (+1.43%)
|
3,273,953 |
3 Apr 2024 |
EUR |
3.5625 |
3.603 |
3.537 |
3.556 |
3.556 |
-0.049 (-1.35%)
|
4,158,833 |
2 Apr 2024 |
EUR |
3.5735 |
3.632 |
3.565 |
3.6046 |
3.6046 |
-0.004 (-0.11%)
|
12,851,230 |
28 Mar 2024 |
EUR |
3.6085 |
3.659 |
3.583 |
3.6085 |
3.6085 |
-0.021 (-0.56%)
|
4,399,796 |
27 Mar 2024 |
EUR |
3.52 |
3.63 |
3.491 |
3.629 |
3.629 |
+0.124 (+3.54%)
|
3,850,583 |
26 Mar 2024 |
EUR |
3.505 |
3.574 |
3.488 |
3.505 |
3.505 |
-0.043 (-1.21%)
|
2,041,481 |
25 Mar 2024 |
EUR |
3.608 |
3.629 |
3.547 |
3.548 |
3.548 |
-0.058 (-1.61%)
|
1,019,464 |
22 Mar 2024 |
EUR |
3.5705 |
3.608 |
3.458 |
3.606 |
3.606 |
+0.147 (+4.26%)
|
2,509,876 |
21 Mar 2024 |
EUR |
3.4965 |
3.548 |
3.454 |
3.4585 |
3.4585 |
-0.048 (-1.35%)
|
5,127,223 |
20 Mar 2024 |
EUR |
3.506 |
3.517 |
3.47 |
3.506 |
3.506 |
+0.019 (+0.54%)
|
1,907,107 |
19 Mar 2024 |
EUR |
3.523 |
3.634 |
3.456 |
3.487 |
3.487 |
-0.104 (-2.91%)
|
8,453,787 |
18 Mar 2024 |
EUR |
3.5915 |
3.641 |
3.56 |
3.5915 |
3.5915 |
-0.04 (-1.10%)
|
4,690,784 |
15 Mar 2024 |
EUR |
3.6315 |
3.674 |
3.6 |
3.6315 |
3.6315 |
-0.013 (-0.37%)
|
11,731,556 |
14 Mar 2024 |
EUR |
3.723 |
3.74 |
3.61 |
3.645 |
3.645 |
+0.009 (+0.26%)
|
8,201,472 |
13 Mar 2024 |
EUR |
3.713 |
3.726 |
3.631 |
3.6355 |
3.6355 |
-0.063 (-1.70%)
|
3,445,242 |
12 Mar 2024 |
EUR |
3.7755 |
3.821 |
3.6809 |
3.6985 |
3.6985 |
-0.073 (-1.94%)
|
3,166,590 |
11 Mar 2024 |
EUR |
3.8525 |
3.857 |
3.77 |
3.7715 |
3.7715 |
-0.043 (-1.11%)
|
3,267,874 |
8 Mar 2024 |
EUR |
3.8555 |
3.892 |
3.793 |
3.814 |
3.814 |
-0.08 (-2.05%)
|
10,337,300 |
7 Mar 2024 |
EUR |
3.856 |
3.943 |
3.755 |
3.894 |
3.894 |
+0.06 (+1.58%)
|
2,586,537 |
6 Mar 2024 |
EUR |
3.8775 |
3.895 |
3.742 |
3.8336 |
3.8336 |
+0.074 (+1.98%)
|
3,371,569 |
5 Mar 2024 |
EUR |
3.684 |
3.784 |
3.64 |
3.7593 |
3.7593 |
+0.094 (+2.56%)
|
3,252,429 |