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 |
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 |
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 |