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 |
| 24 Apr 2024 |
EUR |
3.526 |
3.526 |
3.525 |
3.526 |
3.526 |
-0.049 (-1.37%)
|
2,108 |
| 23 Apr 2024 |
EUR |
3.578 |
3.593 |
3.518 |
3.575 |
3.575 |
+0.017 (+0.48%)
|
4,124,263 |
| 22 Apr 2024 |
EUR |
3.6345 |
3.651 |
3.544 |
3.558 |
3.558 |
-0.074 (-2.04%)
|
19,197,843 |
| 19 Apr 2024 |
EUR |
3.632 |
3.669 |
3.602 |
3.632 |
3.632 |
-0.051 (-1.37%)
|
1,406,772 |
| 18 Apr 2024 |
EUR |
3.6825 |
3.687 |
3.571 |
3.6825 |
3.6825 |
+0.109 (+3.06%)
|
3,286,820 |
| 17 Apr 2024 |
EUR |
3.5475 |
3.597 |
3.53 |
3.5732 |
3.5732 |
+0 (+0.01%)
|
14,800,620 |
| 16 Apr 2024 |
EUR |
3.575 |
3.6384 |
3.545 |
3.573 |
3.573 |
-0.018 (-0.51%)
|
2,030,109 |
| 15 Apr 2024 |
EUR |
3.629 |
3.645 |
3.563 |
3.5913 |
3.5913 |
-0.015 (-0.42%)
|
11,290,690 |
| 12 Apr 2024 |
EUR |
3.606 |
3.662 |
3.519 |
3.6065 |
3.6065 |
+0.042 (+1.18%)
|
1,409,592 |
| 11 Apr 2024 |
EUR |
3.528 |
3.604 |
3.486 |
3.5645 |
3.5645 |
+0.047 (+1.34%)
|
3,198,308 |
| 10 Apr 2024 |
EUR |
3.6075 |
3.617 |
3.451 |
3.5173 |
3.5173 |
-0.015 (-0.41%)
|
2,352,855 |
| 9 Apr 2024 |
EUR |
3.5185 |
3.564 |
3.448 |
3.5319 |
3.5319 |
+0.032 (+0.92%)
|
10,030,150 |
| 8 Apr 2024 |
EUR |
3.4855 |
3.532 |
3.469 |
3.4997 |
3.4997 |
-0.018 (-0.52%)
|
1,574,340 |
| 5 Apr 2024 |
EUR |
3.5585 |
3.598 |
3.487 |
3.518 |
3.518 |
-0.089 (-2.47%)
|
2,042,315 |
| 4 Apr 2024 |
EUR |
3.568 |
3.626 |
3.546 |
3.607 |
3.607 |
+0.051 (+1.43%)
|
3,273,953 |
| 3 Apr 2024 |
EUR |
3.5625 |
3.603 |
3.537 |
3.556 |
3.556 |
-0.049 (-1.35%)
|
4,158,833 |
| 2 Apr 2024 |
EUR |
3.5735 |
3.632 |
3.565 |
3.6046 |
3.6046 |
-0.004 (-0.11%)
|
12,851,230 |
| 28 Mar 2024 |
EUR |
3.6085 |
3.659 |
3.583 |
3.6085 |
3.6085 |
-0.021 (-0.56%)
|
4,399,796 |
| 27 Mar 2024 |
EUR |
3.52 |
3.63 |
3.491 |
3.629 |
3.629 |
+0.124 (+3.54%)
|
3,850,583 |
| 26 Mar 2024 |
EUR |
3.505 |
3.574 |
3.488 |
3.505 |
3.505 |
-0.043 (-1.21%)
|
2,041,481 |
| 25 Mar 2024 |
EUR |
3.608 |
3.629 |
3.547 |
3.548 |
3.548 |
-0.058 (-1.61%)
|
1,019,464 |
| 22 Mar 2024 |
EUR |
3.5705 |
3.608 |
3.458 |
3.606 |
3.606 |
+0.147 (+4.26%)
|
2,509,876 |
| 21 Mar 2024 |
EUR |
3.4965 |
3.548 |
3.454 |
3.4585 |
3.4585 |
-0.048 (-1.35%)
|
5,127,223 |
| 20 Mar 2024 |
EUR |
3.506 |
3.517 |
3.47 |
3.506 |
3.506 |
+0.019 (+0.54%)
|
1,907,107 |
| 19 Mar 2024 |
EUR |
3.523 |
3.634 |
3.456 |
3.487 |
3.487 |
-0.104 (-2.91%)
|
8,453,787 |
| 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 |
