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 |
| 13 Dec 2023 |
EUR |
4.429 |
4.459 |
4.389 |
4.429 |
4.429 |
+0.013 (+0.29%)
|
8,904,962 |
| 12 Dec 2023 |
EUR |
4.465 |
4.467 |
4.398 |
4.416 |
4.416 |
-0.034 (-0.77%)
|
2,414,070 |
| 11 Dec 2023 |
EUR |
4.4785 |
4.542 |
4.361 |
4.4501 |
4.4501 |
-0.041 (-0.92%)
|
10,258,550 |
| 8 Dec 2023 |
EUR |
4.4915 |
4.523 |
4.476 |
4.4915 |
4.4915 |
-0.026 (-0.59%)
|
2,789,865 |
| 7 Dec 2023 |
EUR |
4.518 |
4.556 |
4.477 |
4.518 |
4.518 |
+0.026 (+0.59%)
|
745,757 |
| 6 Dec 2023 |
EUR |
4.4455 |
4.508 |
4.404 |
4.4915 |
4.4915 |
+0.032 (+0.72%)
|
1,036,263 |
| 5 Dec 2023 |
EUR |
4.394 |
4.462 |
4.376 |
4.4594 |
4.4594 |
+0.029 (+0.65%)
|
1,396,843 |
| 4 Dec 2023 |
EUR |
4.4335 |
4.442 |
4.391 |
4.4306 |
4.4306 |
+0.038 (+0.86%)
|
6,894,359 |
| 1 Dec 2023 |
EUR |
4.393 |
4.421 |
4.36 |
4.393 |
4.393 |
+0.013 (+0.31%)
|
2,315,205 |
| 30 Nov 2023 |
EUR |
4.3795 |
4.431 |
4.358 |
4.3795 |
4.3795 |
-0.037 (-0.85%)
|
1,570,885 |
| 29 Nov 2023 |
EUR |
4.372 |
4.44 |
4.323 |
4.417 |
4.417 |
+0.054 (+1.25%)
|
4,134,902 |
| 28 Nov 2023 |
EUR |
4.3015 |
4.392 |
4.299 |
4.3626 |
4.3626 |
+0.061 (+1.42%)
|
3,860,396 |
| 27 Nov 2023 |
EUR |
4.2465 |
4.317 |
4.24 |
4.3015 |
4.3015 |
+0.035 (+0.83%)
|
1,285,081 |
| 24 Nov 2023 |
EUR |
4.266 |
4.295 |
4.233 |
4.266 |
4.266 |
+0.004 (+0.11%)
|
2,424,781 |
| 23 Nov 2023 |
EUR |
4.2615 |
4.295 |
4.239 |
4.2615 |
4.2615 |
+0.015 (+0.35%)
|
1,566,041 |
| 22 Nov 2023 |
EUR |
4.2465 |
4.2721 |
4.208 |
4.2465 |
4.2465 |
-0.021 (-0.50%)
|
2,395,821 |
| 21 Nov 2023 |
EUR |
4.327 |
4.346 |
4.231 |
4.2677 |
4.2677 |
-0.029 (-0.68%)
|
3,967,802 |
| 20 Nov 2023 |
EUR |
4.286 |
4.327 |
4.249 |
4.297 |
4.297 |
+0.014 (+0.33%)
|
7,764,965 |
| 17 Nov 2023 |
EUR |
4.283 |
4.283 |
4.283 |
4.283 |
4.283 |
+0.006 (+0.14%)
|
1,092,273 |
| 16 Nov 2023 |
EUR |
4.231 |
4.282 |
4.191 |
4.277 |
4.277 |
+0.02 (+0.47%)
|
3,307,283 |
| 15 Nov 2023 |
EUR |
4.305 |
4.323 |
4.217 |
4.257 |
4.257 |
-0.014 (-0.33%)
|
1,370,185 |
| 14 Nov 2023 |
EUR |
4.141 |
4.288 |
4.135 |
4.2709 |
4.2709 |
+0.108 (+2.60%)
|
6,074,343 |
| 13 Nov 2023 |
EUR |
4.141 |
4.185 |
4.129 |
4.1625 |
4.1625 |
+0.011 (+0.28%)
|
2,359,622 |
| 10 Nov 2023 |
EUR |
4.1525 |
4.209 |
4.111 |
4.151 |
4.151 |
-0.017 (-0.41%)
|
2,452,572 |
| 9 Nov 2023 |
EUR |
4.168 |
4.184 |
4.139 |
4.168 |
4.168 |
+0.061 (+1.49%)
|
5,472,710 |
| 8 Nov 2023 |
EUR |
4.152 |
4.183 |
4.095 |
4.107 |
4.107 |
-0.043 (-1.03%)
|
2,525,798 |
| 7 Nov 2023 |
EUR |
4.2455 |
4.284 |
4.092 |
4.1499 |
4.1499 |
-0.093 (-2.20%)
|
5,085,648 |
| 6 Nov 2023 |
EUR |
4.244 |
4.282 |
4.202 |
4.2434 |
4.2434 |
+0.023 (+0.54%)
|
4,940,200 |
| 3 Nov 2023 |
EUR |
4.135 |
4.252 |
4.067 |
4.2205 |
4.2205 |
+0.117 (+2.86%)
|
8,687,545 |
| 2 Nov 2023 |
EUR |
4.061 |
4.123 |
3.971 |
4.103 |
4.103 |
+0.114 (+2.84%)
|
4,464,807 |
