Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

EDP Renováveis, S.A. (0ML1.IL)

Compare
8.00
-0.24
(-2.87%)
At close: April 4 at 5:39:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.268.297.247.347.34124,531
Apr 3, 20258.158.307.708.248.24565,158
Apr 2, 20257.737.797.637.737.73122,028
Apr 1, 20257.717.807.677.717.71770,514
Mar 31, 20257.898.097.667.727.721,466,341
Mar 28, 20258.058.197.897.967.96221,989
Mar 27, 20257.998.007.827.987.9856,109
Mar 26, 20257.837.977.827.897.89111,437
Mar 25, 20258.148.137.897.977.971,738,457
Mar 24, 20258.288.357.978.018.01351,411
Mar 21, 20258.308.398.198.238.2372,647
Mar 20, 20258.348.428.258.348.3439,897
Mar 19, 20258.408.418.238.318.3159,605
Mar 18, 20258.498.568.408.498.4977,201
Mar 17, 20258.488.548.308.488.48248,393
Mar 14, 20258.248.358.108.328.3289,752
Mar 13, 20258.558.618.238.368.36116,881
Mar 12, 20258.688.708.378.538.53160,289
Mar 11, 20258.578.698.408.678.67189,351
Mar 10, 20258.218.418.198.388.3869,725
Mar 7, 20258.188.287.998.268.2689,672
Mar 6, 20258.018.097.797.897.89180,941
Mar 5, 20258.208.358.148.208.2015,374
Mar 4, 20258.478.528.248.288.2866,924
Mar 3, 20258.498.658.328.488.4887,941
Feb 28, 20258.238.798.238.688.68213,875
Feb 27, 20258.148.877.978.358.35283,435
Feb 26, 20259.339.539.289.429.42104,473
Feb 25, 20259.499.529.189.409.4068,298
Feb 24, 20259.199.358.979.189.1831,220
Feb 21, 20258.918.958.808.888.8817,865
Feb 20, 20258.728.858.668.728.7240,448
Feb 19, 20258.728.808.618.728.7242,346
Feb 18, 20258.588.658.488.578.57158,066
Feb 17, 20258.698.708.588.678.6719,960
Feb 14, 20258.658.818.608.778.7731,284
Feb 13, 20258.568.728.518.688.6820,275
Feb 12, 20258.698.668.388.508.5043,670
Feb 11, 20258.708.848.558.608.6026,672
Feb 10, 20258.658.788.508.748.74264,001
Feb 7, 20258.768.898.448.448.4483,178
Feb 6, 20259.099.168.818.888.8843,062
Feb 5, 20259.049.178.969.149.1429,648
Feb 4, 20258.849.018.798.938.9371,182
Feb 3, 20258.958.988.798.858.8524,563
Jan 31, 20259.049.158.999.059.0537,867
Jan 30, 20258.949.138.919.059.0541,728
Jan 29, 20258.849.048.788.968.9624,735
Jan 28, 20258.949.148.688.948.9469,207
Jan 27, 20258.969.048.758.778.7735,305
Jan 24, 20258.818.888.678.818.81212,510
Jan 23, 20258.768.898.648.768.7661,866
Jan 22, 20259.279.328.788.788.7846,646
Jan 21, 20259.229.369.119.329.3242,325
Jan 20, 20259.529.629.349.529.5223,104
Jan 17, 20259.609.719.539.529.521,292,225
Jan 16, 20259.539.519.369.529.52497,694
Jan 15, 20259.249.529.219.429.4237,143
Jan 14, 20259.139.169.029.119.111,018,580
Jan 13, 20259.169.288.959.169.1659,410
Jan 10, 20259.269.278.918.958.95239,008
Jan 9, 20259.319.459.229.329.32170,738
Jan 8, 20259.619.769.149.289.28293,676
Jan 7, 202510.0110.099.779.789.7834,171
Jan 6, 202510.1610.309.899.939.9384,527
Jan 3, 202510.0710.3010.0310.1910.1956,142
Jan 2, 20259.8410.099.7410.0310.0351,247
Dec 31, 20249.5710.049.519.689.6813,539
Dec 30, 20249.689.709.509.579.5747,236
Dec 27, 20249.869.899.599.639.6389,780
Dec 24, 20249.799.839.709.799.7912,938
Dec 23, 20249.579.789.549.779.7763,629
Dec 20, 20249.449.589.359.449.44273,055
Dec 19, 20249.729.719.619.639.63498,224
Dec 18, 20249.879.949.769.879.8756,159
Dec 17, 20249.759.909.669.879.8777,143
Dec 16, 20249.839.889.739.839.83525,554
Dec 13, 202410.0810.089.809.879.8792,950
Dec 12, 202410.1110.169.9110.1110.11117,090
Dec 11, 202410.1510.349.9910.0410.0474,336
Dec 10, 202410.1110.3310.0910.2310.23101,895
Dec 9, 202410.1610.3210.0710.2610.2628,276
Dec 6, 202410.3710.3710.1710.2510.2583,244
Dec 5, 202410.2810.3410.1310.1710.1760,064
Dec 4, 202410.4410.5710.2510.3410.34293,030
Dec 3, 202410.8310.9010.4310.6910.6959,414
Dec 2, 202411.0611.0610.8110.9510.9569,656
Nov 29, 202411.1511.1710.9911.0311.03399,872
Nov 28, 202411.2311.2811.1111.2411.2446,085
Nov 27, 202410.9811.1310.8711.1011.10277,534
Nov 26, 202411.0111.1510.9711.1211.121,111,044
Nov 25, 202411.0511.2910.9311.2711.271,003,572
Nov 22, 202410.8311.0610.5710.9410.94582,679
Nov 21, 202410.6410.6710.5210.6410.641,753,340
Nov 20, 202410.9911.0010.6310.7310.7389,845
Nov 19, 202411.0611.1210.7110.8110.8185,904
Nov 18, 202411.2611.3511.0411.0311.0344,591
Nov 15, 202411.4011.4611.0011.4011.4074,957
Nov 14, 202410.7011.0410.6310.9410.941,755,172
Nov 13, 202410.7610.8210.5610.7610.7688,593
Nov 12, 202410.8910.9910.6610.7710.7769,366
Nov 11, 202411.0911.1510.8011.0911.09496,617
Nov 8, 202411.2611.2410.8310.9010.90942,298
Nov 7, 202411.0711.4510.8811.0511.05922,921
Nov 6, 202411.8511.9210.9711.2011.201,544,694
Nov 5, 202412.7312.8812.6312.7312.73320,430
Nov 4, 202412.7812.9112.5112.8112.81101,164
Nov 1, 202412.3912.6612.3912.6612.66249,313
Oct 31, 202412.5112.6112.3412.3712.3730,935
Oct 30, 202412.5712.7012.5012.5712.57104,170
Oct 29, 202412.8713.0812.6112.7212.72133,654
Oct 28, 202413.1613.1612.9513.0213.02405,237
Oct 25, 202412.9813.1512.9313.1413.14260,088
Oct 24, 202413.2213.2613.0013.2213.22296,388
Oct 23, 202413.0913.2412.8513.0713.0760,402
Oct 22, 202413.2713.5413.0012.9812.98134,613
Oct 21, 202413.9614.0913.6913.8013.8042,597
Oct 18, 202413.9214.1313.8614.0714.0745,394
Oct 17, 202414.3614.3914.0414.0614.06164,169
Oct 16, 202413.9814.2813.8614.2714.2730,858
Oct 15, 202413.9914.1113.8514.1414.14490,489
Oct 14, 202414.2814.3113.8213.9613.9643,507
Oct 11, 202414.3614.4014.1914.3214.3225,520
Oct 10, 202414.6914.7314.3614.3814.38383,895
Oct 9, 202414.7814.7514.5514.6114.611,006,836
Oct 8, 202414.3914.5814.3514.5614.56687,636
Oct 7, 202414.5414.6614.3814.5314.5341,359
Oct 4, 202414.7614.8814.3914.4114.4178,434
Oct 3, 202415.1015.2014.8415.1015.10105,878
Oct 2, 202415.4915.5815.0315.1615.16461,870
Oct 1, 202415.6915.7815.6015.6915.6927,375
Sep 30, 202415.6615.7415.5115.6615.6642,912
Sep 27, 202415.5215.7115.5115.6815.6832,596
Sep 26, 202415.4815.7015.4515.4915.4918,810
Sep 25, 202415.3215.5315.3015.4915.4925,357
Sep 24, 202415.3615.5515.2915.5315.53568,374
Sep 23, 202415.4015.5015.1215.4015.4017,816
Sep 20, 202415.0215.1715.0515.0515.0529,220
Sep 19, 202415.4115.4714.9215.0815.0865,573
Sep 18, 202415.7415.9415.2315.2515.25279,577
Sep 17, 202415.8815.9015.7315.8815.88498,367
Sep 16, 202416.0316.1415.7215.8615.8626,037
Sep 13, 202416.1516.3015.9916.1516.15377,195
Sep 12, 202415.9416.1515.9316.1216.12607,306
Sep 11, 202415.6015.9015.4315.8015.80146,432
Sep 10, 202415.7915.9515.5115.6315.6343,689
Sep 9, 202415.4915.7215.4515.6715.6769,057
Sep 6, 202415.2715.5815.2415.4415.4483,279
Sep 5, 202415.1715.3914.8315.3115.3149,336
Sep 4, 202414.3214.7914.2414.6414.6434,616
Sep 3, 202414.4314.6314.4014.4414.4437,668
Sep 2, 202414.3514.5014.1914.4814.4822,553
Aug 30, 202414.3414.5714.0714.4814.4877,602
Aug 29, 202413.9414.1413.9414.0514.0545,738
Aug 28, 202414.0614.1914.0614.0614.06382,349
Aug 27, 202414.1814.1913.9814.0414.04437,877
Aug 23, 202413.8614.0913.8114.0314.0315,043
Aug 22, 202413.9313.9813.8413.9313.938,117
Aug 21, 202413.9614.0313.8613.9613.9669,370
Aug 20, 202414.2214.2514.0314.0714.0747,811
Aug 19, 202413.9814.2713.9414.1514.1511,609
Aug 16, 202414.0914.1213.8913.9213.9210,884
Aug 15, 202414.2214.2513.9614.0714.0716,739
Aug 14, 202414.2814.3114.0314.1214.1211,181
Aug 13, 202414.2214.2714.0014.2214.2223,017
Aug 12, 202414.2714.2714.0614.1014.1015,481
Aug 9, 202414.4114.4614.0914.1114.1119,816
Aug 8, 202414.3114.4414.1514.3114.3113,043
Aug 7, 202414.1114.4614.1114.4414.4414,255
Aug 6, 202414.0714.2513.8014.0514.05656,144
Aug 5, 202414.2514.6214.0414.0714.07156,065
Aug 2, 202414.6114.8314.5814.7714.7723,634
Aug 1, 202414.5614.6514.3414.5614.5653,816
Jul 31, 202414.5514.6114.2514.3714.3738,470
Jul 30, 202414.6514.7414.3514.3414.344,557
Jul 29, 202414.5614.7214.3714.5714.57623,362
Jul 26, 202414.1914.4614.0114.3214.3223,861
Jul 25, 202413.9914.2613.9614.0814.0837,905
Jul 24, 202414.0114.3413.8314.3014.3030,986
Jul 23, 202413.8814.0213.7813.8813.881,207,704
Jul 22, 202414.0814.2313.8613.9413.9446,567
Jul 19, 202413.7213.8513.6113.8613.8662,151
Jul 18, 202413.7313.7813.5513.7213.7267,985
Jul 17, 202413.5713.9113.4513.5813.5852,270
Jul 16, 202413.3713.6313.3713.5113.5141,238
Jul 15, 202414.1214.1613.4113.5213.5233,744
Jul 12, 202414.3114.3314.1014.2814.2827,872
Jul 11, 202413.8514.2713.7314.1514.15134,030
Jul 10, 202413.5113.8113.3013.7913.7930,150
Jul 9, 202413.4813.6713.3013.3413.3433,306
Jul 8, 202413.6513.7013.4313.5013.5052,866
Jul 5, 202413.8413.9313.6213.6613.6621,464
Jul 4, 202413.7013.7013.5213.5413.5423,094
Jul 3, 202413.3513.7013.1713.6113.6135,278
Jul 2, 202413.3313.3813.1813.2913.2930,560
Jul 1, 202413.3213.5413.2313.3313.3311,384
Jun 28, 202413.2213.3113.0213.0513.0598,815
Jun 27, 202413.5813.6413.1113.2813.2852,664
Jun 26, 202413.8813.9813.6313.7113.7110,986
Jun 25, 202413.8413.9313.6213.6813.6837,767
Jun 24, 202413.6013.8813.6013.8913.8915,301
Jun 21, 202413.7113.9413.7213.8513.8580,517
Jun 20, 202413.5913.8513.5613.7313.7329,977
Jun 19, 202413.6913.7113.4813.5313.5333,069
Jun 18, 202413.4413.6613.3713.6013.6031,007
Jun 17, 202413.8413.8913.2913.3813.38404,891
Jun 14, 202413.6413.8913.4613.7613.7630,284
Jun 13, 202413.9314.0813.7313.7413.7426,212
Jun 12, 202413.9614.2813.8913.9713.9744,295
Jun 11, 202414.3114.3813.9114.0114.01614,914
Jun 10, 202414.2414.4014.1114.2414.2453,844
Jun 7, 202414.5214.6314.2114.3514.3523,979
Jun 6, 202414.9415.1014.6414.7814.7816,278
Jun 5, 202415.0115.1014.9115.0115.0136,465
Jun 4, 202415.0015.1714.9115.0215.0231,985
Jun 3, 202414.8215.0714.7514.9914.9925,942
May 31, 202414.6614.9214.6314.8114.81389,838
May 30, 202414.4314.6714.1514.6014.60127,086
May 29, 202414.3814.4714.1314.2114.2149,076
May 28, 202414.7415.0114.5514.6014.6039,689
May 24, 202414.5414.6814.2014.3514.35159,929
May 23, 202414.9715.1014.7414.8314.8321,293
May 22, 202414.4014.9914.3114.8614.86192,667
May 21, 202414.5814.6614.4214.4314.431,446,300
May 20, 202414.8414.9514.7514.8414.84107,272
May 17, 202415.1415.2114.7414.8114.81115,807
May 16, 202415.0515.1714.8415.0415.04100,211
May 15, 202414.6615.2914.5615.1915.19653,908
May 14, 202414.3614.6914.2914.6814.6813,999
May 13, 202414.3914.6114.1914.3814.3856,256
May 10, 202414.5214.8514.2714.8514.85215,636
May 9, 202413.7214.5013.5114.3714.37101,591
May 8, 202413.8013.9313.7113.8013.80193,068
May 7, 202413.5113.8113.3713.7913.7980,527
May 3, 202413.2913.7013.1413.4313.4393,602
May 2, 2024 0.20 Dividend
May 2, 202413.0613.0413.0413.0613.0653,418
May 2, 2024 64:63 Stock Splits
May 1, 202412.5912.5912.5912.5912.39-
Apr 30, 202412.5912.9212.5412.5912.39205,197
Apr 29, 202412.7512.9312.6812.9112.7053,757
Apr 26, 202412.7612.8512.5312.6212.42850,548
Apr 25, 202412.4212.6612.3712.4312.231,223,009
Apr 24, 202412.5412.6312.3912.3912.20213,413
Apr 23, 202412.5412.7612.3812.6512.45387,919
Apr 22, 202412.7412.8612.2912.4312.23390,907
Apr 19, 202412.8912.9412.5712.7112.512,540,452
Apr 18, 202412.9313.0212.7012.7912.58513,620
Apr 17, 202412.5112.8412.3512.7412.53327,129
Apr 16, 202412.6412.9012.4412.6412.44324,272
Apr 15, 202413.0413.0512.5512.7412.54390,741
Apr 12, 202413.0013.1012.6913.0112.81359,197
Apr 11, 202412.3812.9012.1912.6612.461,527,891
Apr 10, 202412.6912.7012.0212.2812.09872,374
Apr 9, 202412.0712.3111.8512.2112.011,956,697
Apr 8, 202411.7812.0111.7511.9211.73406,090
Apr 5, 202412.1212.2111.7211.8411.65525,974
Apr 4, 202412.0912.2611.9612.2312.031,032,510