EDP Energias de Portugal SA
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
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 |
18 Jan 2024 |
EUR |
4.2095 |
4.292 |
4.194 |
4.2095 |
4.2095 |
-0.054 (-1.28%)
|
1,841,226 |
17 Jan 2024 |
EUR |
4.267 |
4.383 |
4.206 |
4.264 |
4.264 |
-0.145 (-3.28%)
|
3,880,638 |
16 Jan 2024 |
EUR |
4.457 |
4.511 |
4.365 |
4.4088 |
4.4088 |
-0.073 (-1.63%)
|
3,565,263 |
15 Jan 2024 |
EUR |
4.498 |
4.561 |
4.435 |
4.4818 |
4.4818 |
-0.043 (-0.94%)
|
2,216,712 |
12 Jan 2024 |
EUR |
4.525 |
4.558 |
4.462 |
4.5245 |
4.5245 |
-0.004 (-0.10%)
|
2,383,362 |
11 Jan 2024 |
EUR |
4.5765 |
4.614 |
4.529 |
4.529 |
4.529 |
-0.045 (-0.98%)
|
4,039,386 |
10 Jan 2024 |
EUR |
4.574 |
4.608 |
4.535 |
4.574 |
4.574 |
-0.006 (-0.13%)
|
640,682 |
9 Jan 2024 |
EUR |
4.555 |
4.58 |
4.512 |
4.5798 |
4.5798 |
+0.046 (+1.02%)
|
2,032,120 |
8 Jan 2024 |
EUR |
4.5105 |
4.54 |
4.501 |
4.5334 |
4.5334 |
+0.005 (+0.12%)
|
766,906 |
5 Jan 2024 |
EUR |
4.4805 |
4.5407 |
4.45 |
4.528 |
4.528 |
+0.024 (+0.52%)
|
2,955,602 |
4 Jan 2024 |
EUR |
4.459 |
4.5045 |
4.406 |
4.5045 |
4.5045 |
+0.1 (+2.27%)
|
647,089 |
3 Jan 2024 |
EUR |
4.496 |
4.52 |
4.404 |
4.4045 |
4.4045 |
-0.105 (-2.32%)
|
994,244 |
2 Jan 2024 |
EUR |
4.5725 |
4.585 |
4.488 |
4.5091 |
4.5091 |
-0.049 (-1.07%)
|
621,524 |
29 Dec 2023 |
EUR |
4.558 |
4.588 |
4.518 |
4.558 |
4.558 |
+0.005 (+0.11%)
|
515,417 |
28 Dec 2023 |
EUR |
4.553 |
4.568 |
4.536 |
4.553 |
4.553 |
+0.01 (+0.23%)
|
542,488 |
27 Dec 2023 |
EUR |
4.5385 |
4.576 |
4.526 |
4.5426 |
4.5426 |
+0.047 (+1.05%)
|
382,142 |
22 Dec 2023 |
EUR |
4.4955 |
4.5482 |
4.489 |
4.4955 |
4.4955 |
+0.005 (+0.12%)
|
7,670,363 |
21 Dec 2023 |
EUR |
4.4715 |
4.524 |
4.45 |
4.4901 |
4.4901 |
-0.015 (-0.34%)
|
1,542,932 |
20 Dec 2023 |
EUR |
4.541 |
4.583 |
4.49 |
4.5055 |
4.5055 |
-0.042 (-0.91%)
|
1,295,885 |
19 Dec 2023 |
EUR |
4.521 |
4.57 |
4.469 |
4.547 |
4.547 |
+0.051 (+1.13%)
|
1,483,426 |
18 Dec 2023 |
EUR |
4.5455 |
4.612 |
4.4958 |
4.496 |
4.496 |
-0.076 (-1.67%)
|
5,517,265 |
15 Dec 2023 |
EUR |
4.5725 |
4.601 |
4.552 |
4.5725 |
4.5725 |
-0.043 (-0.92%)
|
3,330,098 |
14 Dec 2023 |
EUR |
4.569 |
4.634 |
4.424 |
4.615 |
4.615 |
+0.186 (+4.20%)
|
3,292,063 |
13 Dec 2023 |
EUR |
4.429 |
4.459 |
4.389 |
4.429 |
4.429 |
+0.013 (+0.29%)
|
8,904,962 |