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 |
| 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 |
| 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 |
