Lisbon - Delayed Quote EUR

EDP Renováveis, S.A. (EDPR.LS)

Compare
9.57
+0.08
+(0.84%)
At close: January 17 at 4:35:00 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20259.629.739.529.579.572,010,620
Jan 16, 20259.449.539.359.499.49781,979
Jan 15, 20259.219.539.219.399.39965,204
Jan 14, 20259.149.199.029.169.16682,305
Jan 13, 20258.999.308.929.089.081,019,981
Jan 10, 20259.259.288.909.019.011,232,658
Jan 9, 20259.219.469.199.309.30824,499
Jan 8, 20259.749.769.139.289.281,631,815
Jan 7, 20259.9710.099.769.769.76943,657
Jan 6, 202510.2710.299.889.959.951,203,893
Jan 3, 202510.0410.2910.0410.2310.23751,144
Jan 2, 202510.0010.099.7310.0410.041,187,059
Dec 31, 20249.6010.049.5010.0410.04951,627
Dec 30, 20249.649.729.499.609.60884,654
Dec 27, 20249.859.899.599.659.651,014,242
Dec 24, 20249.799.849.749.839.83205,141
Dec 23, 20249.559.789.529.779.77651,631
Dec 20, 20249.559.609.359.509.503,458,002
Dec 19, 20249.709.749.599.659.65949,024
Dec 18, 20249.859.939.769.829.82760,427
Dec 17, 20249.809.929.669.859.851,104,099
Dec 16, 20249.819.889.709.889.881,128,947
Dec 13, 202410.0710.099.809.819.811,139,196
Dec 12, 20249.9710.219.9210.0910.09948,497
Dec 11, 202410.2310.359.999.999.99923,577
Dec 10, 202410.1310.3510.0910.2310.23675,668
Dec 9, 202410.1910.3010.0410.2610.26883,453
Dec 6, 202410.2810.4410.1710.1710.17977,131
Dec 5, 202410.1710.3610.1310.1310.131,214,378
Dec 4, 202410.5410.5610.1810.1810.181,413,111
Dec 3, 202410.7710.9010.4310.5610.56940,380
Dec 2, 202410.8211.0710.7710.8010.801,417,574
Nov 29, 202411.1711.1910.9911.0811.08734,704
Nov 28, 202411.1511.2911.1011.1711.17718,495
Nov 27, 202411.0011.1410.8811.1211.12827,245
Nov 26, 202411.1211.1610.9710.9910.99805,878
Nov 25, 202410.9811.2910.8911.2111.213,113,686
Nov 22, 202410.5711.0510.5710.9410.941,334,242
Nov 21, 202410.6110.6510.5110.5310.53811,815
Nov 20, 202410.8811.0310.6310.6510.651,055,009
Nov 19, 202411.0511.1210.7110.7910.79841,727
Nov 18, 202411.3511.3911.0311.0311.03993,575
Nov 15, 202411.0011.4911.0011.3711.371,855,373
Nov 14, 202410.7211.0310.6111.0311.031,118,265
Nov 13, 202410.5610.8710.5610.6710.671,067,051
Nov 12, 202410.9210.9610.6410.6410.64983,962
Nov 11, 202410.8311.1510.8311.0811.081,166,410
Nov 8, 202410.9911.2610.8310.8310.831,741,426
Nov 7, 202411.2911.4510.8610.9410.942,715,938
Nov 6, 202411.8011.9410.9611.2411.243,486,235
Nov 5, 202412.7412.8812.6112.6412.64516,325
Nov 4, 202412.5612.9912.5612.8212.821,027,936
Nov 1, 202412.4012.6712.3512.5712.57622,305
Oct 31, 202412.4812.6212.3312.3812.38985,979
Oct 30, 202412.5712.6912.4912.5312.53788,726
Oct 29, 202412.9613.1012.6112.6212.621,049,356
Oct 28, 202413.1013.1612.9512.9512.95486,115
Oct 25, 202412.9313.1612.9313.0813.08376,674
Oct 24, 202413.1213.2612.9412.9412.94859,111
Oct 23, 202413.0013.2412.8013.1213.121,473,746
Oct 22, 202413.4313.5612.9813.0613.061,614,185
Oct 21, 202413.9514.0813.6413.6413.64931,945
Oct 18, 202414.0014.1313.8213.9513.952,018,492
Oct 17, 202414.3814.4414.0214.1014.10636,348
Oct 16, 202414.0214.3213.8414.3214.321,089,479
Oct 15, 202414.0014.1313.8414.0214.021,066,941
Oct 14, 202414.3114.3113.8013.9613.961,067,368
Oct 11, 202414.2614.3914.1514.3214.32486,830
Oct 10, 202414.6014.7414.3314.3314.33793,445
Oct 9, 202414.6414.8114.5314.6414.64750,450
Oct 8, 202414.3914.6114.3914.6114.61549,739
Oct 7, 202414.5314.6714.3614.4214.42709,380
Oct 4, 202414.7814.8914.3714.5514.55889,951
Oct 3, 202415.0015.2314.8414.8414.84759,809
Oct 2, 202415.5315.5615.0315.0315.03744,857
Oct 1, 202415.7315.7915.5815.5915.59402,228
Sep 30, 202415.5815.7415.4915.7115.71767,013
Sep 27, 202415.5715.7115.5115.6815.68551,276
Sep 26, 202415.6015.7015.4315.4815.48432,782
Sep 25, 202415.3315.5315.3315.4815.48540,984
Sep 24, 202415.3615.5615.2815.4415.44613,828
Sep 23, 202415.1515.5015.1515.3315.33752,563
Sep 20, 202415.0415.1915.0015.1615.161,799,133
Sep 19, 202415.4015.5114.9315.0815.081,106,155
Sep 18, 202415.9415.9415.2115.2615.26927,030
Sep 17, 202415.8615.8815.7215.8115.81542,959
Sep 16, 202416.0216.1215.7215.7615.76530,783
Sep 13, 202416.0016.3015.9616.0716.07909,162
Sep 12, 202415.9516.1515.8915.9615.96729,026
Sep 11, 202415.4715.9115.4715.8815.88988,926
Sep 10, 202415.6215.9615.3915.3915.39900,154
Sep 9, 202415.4515.7215.4515.6615.66976,739
Sep 6, 202415.2915.5715.2415.3815.38764,529
Sep 5, 202414.8115.4014.8115.2715.27953,576
Sep 4, 202414.3014.7914.1614.7914.79721,859
Sep 3, 202414.4014.6414.3814.3814.38445,950
Sep 2, 202414.3914.4914.1714.4014.40411,977
Aug 30, 202414.1014.5814.1014.4714.471,663,918
Aug 29, 202414.0714.1313.9214.1014.10379,292
Aug 28, 202414.0814.2014.0614.0714.07428,808
Aug 27, 202414.1714.2113.9614.0614.06616,538
Aug 26, 202413.9314.1713.8914.1714.17358,506
Aug 23, 202413.7814.0813.7813.9813.98422,232
Aug 22, 202413.9114.0113.7813.7813.78435,837
Aug 21, 202413.9414.0413.8513.9213.92555,207
Aug 20, 202414.2314.2613.9613.9613.96526,175
Aug 19, 202413.9814.2713.9414.2314.23389,483
Aug 16, 202414.0914.1313.8714.0014.00394,735
Aug 15, 202414.1614.2513.9514.0714.07335,126
Aug 14, 202414.3114.3114.0314.1614.16370,554
Aug 13, 202414.0114.2814.0114.1814.18694,767
Aug 12, 202414.2314.3114.0114.0114.01573,667
Aug 9, 202414.4114.4514.0414.1414.14424,927
Aug 8, 202414.3114.4514.1414.3814.38460,019
Aug 7, 202414.1514.4814.0314.3614.36575,453
Aug 6, 202414.1714.2513.8014.0314.03509,526
Aug 5, 202414.5514.5714.0314.1114.11645,669
Aug 2, 202414.6014.8414.4614.7314.73998,255
Aug 1, 202414.3514.6714.3214.5514.55653,400
Jul 31, 202414.5614.6414.2314.3414.34740,598
Jul 30, 202414.6414.7514.3314.3614.36572,858
Jul 29, 202414.3814.7414.3814.6114.61816,770
Jul 26, 202414.4614.4614.0114.3214.32672,081
Jul 25, 202414.0914.2613.9414.0614.061,305,565
Jul 24, 202413.8314.3413.8314.2114.21672,041
Jul 23, 202413.8814.0213.7713.8613.86548,540
Jul 22, 202414.0514.2513.8513.8713.87585,613
Jul 19, 202413.7413.8613.5313.8313.831,681,079
Jul 18, 202413.6513.7813.5313.7713.77654,672
Jul 17, 202413.5013.9013.4213.6013.60773,544
Jul 16, 202413.4013.6213.3213.5713.571,077,509
Jul 15, 202414.1514.1913.4113.4113.411,246,022
Jul 12, 202414.2714.3714.0914.3314.33794,278
Jul 11, 202413.8214.2713.7214.2714.271,066,585
Jul 10, 202413.3013.8013.3013.7313.73538,089
Jul 9, 202413.5113.6713.2813.3013.30535,996
Jul 8, 202413.6713.7013.4213.5113.51673,011
Jul 5, 202413.6613.9313.6513.7213.72385,543
Jul 4, 202413.6513.7113.5013.6413.64920,333
Jul 3, 202413.2413.7513.1613.6113.61736,174
Jul 2, 202413.2913.4013.1713.2013.20758,022
Jul 1, 202413.2513.5413.2213.2813.28618,214
Jun 28, 202413.3013.3313.0313.0513.05938,555
Jun 27, 202413.6313.7213.1013.3113.31939,560
Jun 26, 202413.9413.9713.6113.6713.67432,111
Jun 25, 202413.8213.9313.6313.7813.78679,626
Jun 24, 202413.7213.8913.5613.8113.81454,558
Jun 21, 202413.8613.9413.6913.7213.721,074,663
Jun 20, 202413.6013.8513.6013.7713.77619,795
Jun 19, 202413.7113.7113.4613.5513.55811,472
Jun 18, 202413.3913.7113.3413.7113.71759,083
Jun 17, 202413.7913.9113.2713.3913.39774,586
Jun 14, 202413.7613.9513.4413.7613.761,071,479
Jun 13, 202414.0014.2013.7213.7313.73713,550
Jun 12, 202413.9314.3213.8514.0114.011,049,930
Jun 11, 202414.3214.3613.9113.9113.911,008,639
Jun 10, 202414.2514.4014.1114.2414.24706,965
Jun 7, 202414.4814.6714.2014.3814.38648,968
Jun 6, 202414.9115.1414.6414.6714.67716,120
Jun 5, 202414.9315.1414.8915.0515.05768,550
Jun 4, 202414.9715.2014.8714.9714.97815,910
Jun 3, 202414.8315.0914.7514.9714.97855,279
May 31, 202414.6714.9214.6314.7214.721,686,184
May 30, 202414.1514.6914.1514.6614.66934,561
May 29, 202414.3814.5014.1214.1514.15992,532
May 28, 202414.7715.0214.5514.5514.551,208,464
May 27, 202414.5414.8314.4714.7314.73513,770
May 24, 202414.6014.6814.2114.5114.511,433,877
May 23, 202415.0415.1314.6814.7114.71915,853
May 22, 202414.4615.0814.3115.0815.081,413,824
May 21, 202414.6314.6314.3914.5114.51741,746
May 20, 202414.8014.9914.7114.7114.71402,763
May 17, 202415.1315.2014.7414.7414.74811,872
May 16, 202415.0315.1714.8115.1715.171,421,221
May 15, 202414.5615.3014.5415.0815.081,226,802
May 14, 202414.3014.7014.3014.6314.631,042,674
May 13, 202414.5814.5914.1614.2814.281,313,725
May 10, 202414.2814.8814.2714.6114.611,819,466
May 9, 202413.7214.5013.5214.3514.351,497,957
May 8, 202413.7813.9313.6913.7213.72883,703
May 7, 202413.3513.8213.3513.7913.791,585,164
May 6, 202413.3513.4413.2813.3113.31542,345
May 3, 202413.3013.8013.1313.3413.341,304,353
May 2, 2024 0.20 Dividend
May 2, 202412.8813.2212.8613.2213.221,990,180
May 2, 2024 64:63 Stock Splits
Apr 30, 202412.8612.9412.5312.6712.471,304,234
Apr 29, 202412.7012.9512.7012.9012.69745,321
Apr 26, 202412.5312.8712.5312.6512.45839,859
Apr 25, 202412.4412.7012.3612.4212.23817,606
Apr 24, 202412.6012.6112.3912.4512.25780,171
Apr 23, 202412.6312.7712.3712.6712.47826,210
Apr 22, 202412.7012.8512.2812.5312.331,003,773
Apr 19, 202412.7412.9312.5412.6312.432,550,488
Apr 18, 202412.7113.0112.6012.7712.56790,765
Apr 17, 202412.6212.9212.3512.5912.39924,486
Apr 16, 202412.4412.8912.4112.6312.43615,800
Apr 15, 202412.9613.0612.5512.5512.35731,589
Apr 12, 202412.6913.1412.6112.9112.701,011,411
Apr 11, 202412.2212.9112.1612.6112.411,270,517
Apr 10, 202412.3912.7011.9812.2412.041,303,653
Apr 9, 202411.9612.3011.8312.3012.111,035,228
Apr 8, 202411.8112.0211.7311.9711.78836,333
Apr 5, 202412.1112.2211.7211.8111.631,189,801
Apr 4, 202412.1912.2611.9712.1611.961,061,545
Apr 3, 202412.2112.2111.8612.1211.931,110,991
Apr 2, 202412.3412.5812.2012.2012.001,314,206
Mar 28, 202412.7012.7012.3512.3512.151,269,581
Mar 27, 202412.4012.7812.2412.7012.50868,507
Mar 26, 202412.3812.4612.2112.3512.15627,627
Mar 25, 202412.7012.7012.2812.3712.18676,658
Mar 22, 202412.4512.9212.4212.7512.55661,458
Mar 21, 202412.8312.9412.4312.4712.27831,610
Mar 20, 202412.5012.7812.3812.6812.48401,596
Mar 19, 202412.7612.7712.4112.4712.271,018,150
Mar 18, 202412.7612.9312.5612.7912.59749,600
Mar 15, 202413.0813.3212.9212.9412.741,682,067
Mar 14, 202412.9913.5212.9213.0412.841,015,637
Mar 13, 202413.4813.5412.9112.9712.77883,450
Mar 12, 202413.9214.0813.3713.3713.161,056,638
Mar 11, 202413.9214.1513.7813.9613.74820,907
Mar 8, 202414.1414.1413.5713.9313.711,305,217
Mar 7, 202413.5514.2013.4814.1313.911,607,002
Mar 6, 202413.1513.7013.0713.5513.341,463,836
Mar 5, 202412.9013.2412.8013.2012.99778,945
Mar 4, 202412.8112.9212.6312.8512.64760,442
Mar 1, 202412.7612.9812.5912.8012.601,145,392
Feb 29, 202412.7312.8912.0512.4012.202,785,561
Feb 28, 202412.9613.1712.1512.5112.311,837,250
Feb 27, 202412.7213.1712.6913.1712.961,340,962
Feb 26, 202413.1713.2112.7312.7612.56746,267
Feb 23, 202413.2113.3312.9313.1212.91568,376
Feb 22, 202413.5913.6413.2013.2012.99751,619
Feb 21, 202413.5213.6613.4513.5413.33548,798
Feb 20, 202413.7613.8013.5113.6013.39639,792
Feb 19, 202413.9314.1813.7413.8513.63493,735
Feb 16, 202414.0514.1313.6213.9313.71816,236
Feb 15, 202413.8614.2213.8014.0713.85687,613
Feb 14, 202413.6713.8513.6013.7313.51675,576
Feb 13, 202413.9814.1513.6813.6913.47878,980
Feb 12, 202413.9814.1213.9313.9813.76449,014
Feb 9, 202413.8813.9013.6813.8713.65630,756
Feb 8, 202414.0214.1013.7413.8313.61878,409
Feb 7, 202414.3614.4713.9714.0713.85754,257
Feb 6, 202414.2714.3614.0414.1913.971,071,643
Feb 5, 202414.5014.7214.3414.3914.16617,745
Feb 2, 202414.8514.9614.4914.5114.28451,154
Feb 1, 202414.7114.9714.6714.7514.51725,108
Jan 31, 202414.4714.9814.4014.8114.581,008,513
Jan 30, 202414.6114.7314.4914.5114.281,121,553
Jan 29, 202414.7114.7914.3514.6214.391,203,867
Jan 26, 202415.2015.3014.5414.7514.511,187,563
Jan 25, 202415.3215.4414.9115.1514.91757,496
Jan 24, 202415.6915.7115.3315.3415.09614,824
Jan 23, 202415.5715.7815.3415.4515.20916,956
Jan 22, 202415.6215.6615.2815.5615.32542,523
Jan 19, 202415.3515.7315.3215.5715.33907,717
Jan 18, 202415.4315.5015.2115.3415.09706,555
Jan 17, 202415.6515.6715.0915.5215.281,337,768

Related Tickers

BKW.SW BKW AG
157.50
+1.61%
 
ENLT Enlight Renewable Energy Ltd
17.10
+3.01%
 
B3H.F Boralex Inc.
18.18
+2.77%
 
Y5C.SG GE Vernova Inc
390.00
+3.17%
 
FOT.MU Fortum Oyj
13.64
-0.73%
 
ADHI Arsenal Digital Holdings, Inc.
0.0561
0.00%
 
9513.T Electric Power Development Co., Ltd.
2,435.50
+0.87%
 
82T0.F Nordic Financials ASA
0.0274
+50.55%
 
ALHAF.PA Haffner Energy S.A.
1.0160
+1.40%
 
SRNA3.SA Serena Energia S.A.
5.94
+4.76%