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 |
| 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 |
| 4 Mar 2024 |
EUR |
3.706 |
3.719 |
3.628 |
3.6656 |
3.6656 |
-0.041 (-1.10%)
|
1,966,295 |
| 1 Mar 2024 |
EUR |
3.7865 |
3.799 |
3.655 |
3.7065 |
3.7065 |
+0.028 (+0.76%)
|
3,756,776 |
| 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 |
