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 |
| 29 Feb 2024 |
EUR |
3.6785 |
3.704 |
3.624 |
3.6785 |
3.6785 |
+0.013 (+0.35%)
|
2,269,790 |
| 28 Feb 2024 |
EUR |
3.7045 |
3.761 |
3.62 |
3.6655 |
3.6655 |
-0.048 (-1.29%)
|
2,487,935 |
| 27 Feb 2024 |
EUR |
3.6565 |
3.7382 |
3.631 |
3.7133 |
3.7133 |
+0.034 (+0.92%)
|
1,829,786 |
| 26 Feb 2024 |
EUR |
3.6855 |
3.746 |
3.655 |
3.6794 |
3.6794 |
-0.019 (-0.50%)
|
847,609 |
| 23 Feb 2024 |
EUR |
3.698 |
3.739 |
3.681 |
3.698 |
3.698 |
-0.051 (-1.37%)
|
2,136,261 |
| 22 Feb 2024 |
EUR |
3.7495 |
3.813 |
3.7203 |
3.7495 |
3.7495 |
+0.013 (+0.36%)
|
1,622,311 |
| 21 Feb 2024 |
EUR |
3.736 |
3.775 |
3.713 |
3.736 |
3.736 |
-0.009 (-0.24%)
|
1,510,268 |
| 20 Feb 2024 |
EUR |
3.7565 |
3.777 |
3.722 |
3.7451 |
3.7451 |
-0.009 (-0.25%)
|
1,754,356 |
| 19 Feb 2024 |
EUR |
3.829 |
3.847 |
3.735 |
3.7546 |
3.7546 |
+0.006 (+0.16%)
|
3,776,801 |
| 16 Feb 2024 |
EUR |
3.788 |
3.856 |
3.732 |
3.7485 |
3.7485 |
-0.058 (-1.51%)
|
3,295,048 |
| 15 Feb 2024 |
EUR |
3.767 |
3.833 |
3.732 |
3.806 |
3.806 |
+0.024 (+0.63%)
|
1,783,856 |
| 14 Feb 2024 |
EUR |
3.744 |
3.793 |
3.734 |
3.782 |
3.782 |
+0.005 (+0.13%)
|
1,508,126 |
| 13 Feb 2024 |
EUR |
3.8375 |
3.874 |
3.77 |
3.7771 |
3.7771 |
-0.05 (-1.32%)
|
1,282,335 |
| 12 Feb 2024 |
EUR |
3.865 |
3.865 |
3.751 |
3.8275 |
3.8275 |
+0.07 (+1.86%)
|
7,308,447 |
| 9 Feb 2024 |
EUR |
3.798 |
3.845 |
3.747 |
3.7575 |
3.7575 |
-0.071 (-1.85%)
|
4,581,500 |
| 8 Feb 2024 |
EUR |
3.909 |
3.934 |
3.805 |
3.8285 |
3.8285 |
-0.069 (-1.77%)
|
1,720,144 |
| 7 Feb 2024 |
EUR |
3.9825 |
4.004 |
3.895 |
3.8975 |
3.8975 |
-0.032 (-0.82%)
|
3,099,319 |
| 6 Feb 2024 |
EUR |
3.961 |
4.057 |
3.901 |
3.9298 |
3.9298 |
-0.127 (-3.14%)
|
6,646,893 |
| 5 Feb 2024 |
EUR |
4.09 |
4.111 |
4.006 |
4.0572 |
4.0572 |
+0.012 (+0.30%)
|
5,130,212 |
| 2 Feb 2024 |
EUR |
4.1765 |
4.186 |
4.043 |
4.045 |
4.045 |
-0.068 (-1.65%)
|
1,993,666 |
| 1 Feb 2024 |
EUR |
4.113 |
4.145 |
4.095 |
4.113 |
4.113 |
-0.021 (-0.52%)
|
2,218,615 |
| 31 Jan 2024 |
EUR |
4.0525 |
4.17 |
3.976 |
4.1345 |
4.1345 |
+0.129 (+3.22%)
|
3,369,986 |
| 30 Jan 2024 |
EUR |
4.0055 |
4.03 |
3.984 |
4.0055 |
4.0055 |
+0.021 (+0.54%)
|
2,091,563 |
| 29 Jan 2024 |
EUR |
4.0265 |
4.099 |
3.961 |
3.9841 |
3.9841 |
-0.073 (-1.80%)
|
3,502,308 |
| 26 Jan 2024 |
EUR |
4.187 |
4.246 |
4.01 |
4.057 |
4.057 |
-0.154 (-3.67%)
|
3,096,961 |
| 25 Jan 2024 |
EUR |
4.2565 |
4.265 |
4.199 |
4.2115 |
4.2115 |
-0.051 (-1.18%)
|
2,479,577 |
| 24 Jan 2024 |
EUR |
4.262 |
4.293 |
4.211 |
4.262 |
4.262 |
+0.004 (+0.09%)
|
1,600,498 |
| 23 Jan 2024 |
EUR |
4.233 |
4.305 |
4.214 |
4.2582 |
4.2582 |
-0.008 (-0.18%)
|
1,950,172 |
| 22 Jan 2024 |
EUR |
4.286 |
4.294 |
4.2152 |
4.2658 |
4.2658 |
-0.005 (-0.12%)
|
4,778,626 |
| 19 Jan 2024 |
EUR |
4.227 |
4.305 |
4.172 |
4.271 |
4.271 |
+0.061 (+1.46%)
|
5,694,775 |
