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 |
| 26 Oct 2023 |
EUR |
3.7915 |
3.8362 |
3.76 |
3.8325 |
3.8325 |
+0.025 (+0.64%)
|
4,124,744 |
| 25 Oct 2023 |
EUR |
3.8115 |
3.837 |
3.753 |
3.808 |
3.808 |
+0.011 (+0.28%)
|
6,499,991 |
| 24 Oct 2023 |
EUR |
3.771 |
3.832 |
3.718 |
3.7973 |
3.7973 |
+0.064 (+1.72%)
|
3,250,867 |
| 23 Oct 2023 |
EUR |
3.7185 |
3.76 |
3.68 |
3.7331 |
3.7331 |
+0.008 (+0.20%)
|
2,774,722 |
| 20 Oct 2023 |
EUR |
3.729 |
3.745 |
3.688 |
3.7255 |
3.7255 |
-0.045 (-1.21%)
|
5,178,763 |
| 19 Oct 2023 |
EUR |
3.7615 |
3.785 |
3.718 |
3.771 |
3.771 |
0.0 (0.0%)
|
4,448,530 |
| 18 Oct 2023 |
EUR |
3.7705 |
3.811 |
3.747 |
3.771 |
3.771 |
-0.002 (-0.04%)
|
1,875,338 |
| 17 Oct 2023 |
EUR |
3.814 |
3.826 |
3.727 |
3.7725 |
3.7725 |
+0.022 (+0.59%)
|
4,097,432 |
| 16 Oct 2023 |
EUR |
3.719 |
3.761 |
3.689 |
3.7505 |
3.7505 |
+0.037 (+1.00%)
|
1,205,952 |
| 13 Oct 2023 |
EUR |
3.755 |
3.853 |
3.682 |
3.7135 |
3.7135 |
-0.073 (-1.93%)
|
4,356,084 |
| 12 Oct 2023 |
EUR |
3.8265 |
3.884 |
3.75 |
3.7865 |
3.7865 |
-0.047 (-1.23%)
|
2,493,539 |
| 11 Oct 2023 |
EUR |
3.834 |
3.892 |
3.753 |
3.8335 |
3.8335 |
+0.072 (+1.90%)
|
3,914,092 |
| 10 Oct 2023 |
EUR |
3.7425 |
3.79 |
3.65 |
3.7619 |
3.7619 |
+0.096 (+2.62%)
|
3,346,727 |
| 9 Oct 2023 |
EUR |
3.6865 |
3.694 |
3.61 |
3.6659 |
3.6659 |
+0.059 (+1.63%)
|
1,696,375 |
| 6 Oct 2023 |
EUR |
3.6465 |
3.668 |
3.521 |
3.607 |
3.607 |
-0.077 (-2.09%)
|
2,848,004 |
| 5 Oct 2023 |
EUR |
3.6465 |
3.689 |
3.622 |
3.684 |
3.684 |
+0.074 (+2.05%)
|
6,938,869 |
| 4 Oct 2023 |
EUR |
3.687 |
3.725 |
3.604 |
3.61 |
3.61 |
-0.096 (-2.59%)
|
5,865,838 |
| 3 Oct 2023 |
EUR |
3.741 |
3.802 |
3.6213 |
3.7059 |
3.7059 |
-0.132 (-3.43%)
|
3,144,826 |
| 2 Oct 2023 |
EUR |
3.953 |
3.983 |
3.8204 |
3.8375 |
3.8375 |
-0.105 (-2.68%)
|
2,727,575 |
| 29 Sep 2023 |
EUR |
3.943 |
3.976 |
3.915 |
3.943 |
3.943 |
+0.03 (+0.77%)
|
4,087,614 |
| 28 Sep 2023 |
EUR |
3.9955 |
4.019 |
3.908 |
3.913 |
3.913 |
-0.083 (-2.06%)
|
3,449,430 |
| 27 Sep 2023 |
EUR |
4.039 |
4.058 |
3.9728 |
3.9955 |
3.9955 |
-0.061 (-1.51%)
|
2,373,397 |
| 26 Sep 2023 |
EUR |
4.033 |
4.09 |
4.015 |
4.0568 |
4.0568 |
-0.035 (-0.85%)
|
985,093 |
| 25 Sep 2023 |
EUR |
4.1485 |
4.162 |
4.053 |
4.0914 |
4.0914 |
-0.096 (-2.29%)
|
8,398,952 |
| 22 Sep 2023 |
EUR |
4.142 |
4.196 |
4.127 |
4.1875 |
4.1875 |
-0.01 (-0.24%)
|
4,449,006 |
| 21 Sep 2023 |
EUR |
4.1975 |
4.241 |
4.1638 |
4.1975 |
4.1975 |
-0.042 (-0.99%)
|
1,874,673 |
| 20 Sep 2023 |
EUR |
4.195 |
4.241 |
4.172 |
4.2395 |
4.2395 |
+0.04 (+0.95%)
|
2,105,810 |
| 19 Sep 2023 |
EUR |
4.1775 |
4.218 |
4.1632 |
4.1995 |
4.1995 |
+0.017 (+0.41%)
|
17,615,211 |
| 18 Sep 2023 |
EUR |
4.1745 |
4.212 |
4.143 |
4.1822 |
4.1822 |
-0.05 (-1.19%)
|
1,128,390 |
| 15 Sep 2023 |
EUR |
4.277 |
4.281 |
4.211 |
4.2325 |
4.2325 |
+0.004 (+0.11%)
|
7,550,172 |
