Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

EDP Renovaveis SA (EDW.DU)

Compare
6.97
-0.02
(-0.21%)
At close: April 9 at 4:31:40 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20257.057.056.866.976.97-
Apr 8, 20256.977.226.896.996.99-
Apr 7, 20257.167.166.726.726.72-
Apr 4, 20258.108.227.167.167.16-
Apr 3, 20257.618.157.617.957.95-
Apr 2, 20257.747.747.557.557.55-
Apr 1, 20257.707.747.577.577.57-
Mar 31, 20257.847.877.507.507.50-
Mar 28, 20257.828.067.747.747.74-
Mar 27, 20257.827.917.687.687.68-
Mar 26, 20257.887.957.677.677.67-
Mar 25, 20257.958.057.687.687.6815
Mar 24, 20258.228.297.757.757.75-
Mar 21, 20258.298.387.997.997.99-
Mar 20, 20258.188.348.118.118.11-
Mar 19, 20258.348.357.997.997.99-
Mar 18, 20258.448.448.168.168.16-
Mar 17, 20258.238.498.238.278.27-
Mar 14, 20258.318.318.178.178.17-
Mar 13, 20258.388.578.108.108.10-
Mar 12, 20258.668.668.228.228.22-
Mar 11, 20258.358.638.358.478.47-
Mar 10, 20258.248.378.068.068.06-
Mar 7, 20257.828.217.828.058.05-
Mar 6, 20258.248.247.687.687.68-
Mar 5, 20258.458.457.997.997.99-
Mar 4, 20258.278.488.198.198.19-
Mar 3, 20258.568.568.158.158.15-
Feb 28, 20258.198.658.198.288.28-
Feb 27, 20259.319.318.098.098.09-
Feb 26, 20259.419.419.139.139.13-
Feb 25, 20259.129.399.089.089.08-
Feb 24, 20258.959.308.948.948.94-
Feb 21, 20258.828.898.628.628.62-
Feb 20, 20258.718.728.608.608.60-
Feb 19, 20258.438.718.438.448.44-
Feb 18, 20258.608.608.248.248.24-
Feb 17, 20258.608.648.398.398.39-
Feb 14, 20258.568.778.458.458.45-
Feb 13, 20258.518.688.368.368.36-
Feb 12, 20258.558.638.298.298.29-
Feb 11, 20258.738.738.318.318.31-
Feb 10, 20258.439.058.439.059.0551
Feb 7, 20258.798.828.238.238.23-
Feb 6, 20259.149.148.588.588.58-
Feb 5, 20258.909.108.898.898.89-
Feb 4, 20258.858.928.738.738.73-
Feb 3, 20258.768.898.618.618.61-
Jan 31, 20259.089.088.778.778.77-
Jan 30, 20258.939.108.818.818.81-
Jan 29, 20258.938.988.708.708.70-
Jan 28, 20258.729.048.658.658.65-
Jan 27, 20258.638.948.528.528.52-
Jan 24, 20258.668.858.538.538.53-
Jan 23, 20258.778.848.448.448.44-
Jan 22, 20259.239.238.568.568.56-
Jan 21, 20259.379.379.029.029.02-
Jan 20, 20259.529.539.189.189.18-
Jan 17, 20259.449.679.309.309.30-
Jan 16, 20259.399.459.229.229.22-
Jan 15, 20259.139.499.129.129.12-
Jan 14, 20259.159.158.908.908.90-
Jan 13, 20258.989.198.848.848.84-
Jan 10, 20259.239.238.808.808.80-
Jan 9, 20259.209.429.049.049.04-
Jan 8, 20259.699.699.009.009.00-
Jan 7, 20259.8410.009.499.499.49-
Jan 6, 202510.2010.209.659.659.65-
Jan 3, 20259.9510.249.959.959.95-
Jan 2, 202510.0010.009.709.709.70-
Dec 30, 20249.559.629.559.569.56-
Dec 27, 20249.859.859.359.359.3525
Dec 23, 20249.439.709.439.539.53-
Dec 20, 20249.549.549.259.259.25-
Dec 19, 20249.619.699.389.389.38-
Dec 18, 20249.749.869.559.559.55-
Dec 17, 20249.809.889.539.539.53-
Dec 16, 20249.669.789.629.629.62-
Dec 13, 202410.0110.029.479.479.47-
Dec 12, 20249.9710.089.819.819.81-
Dec 11, 202410.1610.209.769.769.76-
Dec 10, 202410.1610.289.999.999.99-
Dec 9, 202410.0810.149.989.989.98-
Dec 6, 202410.0510.299.889.889.88-
Dec 5, 202410.1810.329.859.859.85-
Dec 4, 202410.4910.499.979.979.97-
Dec 3, 202410.7610.7610.2510.2510.25-
Dec 2, 202410.9510.9610.5010.5010.50-
Nov 29, 202411.0911.1110.7510.7510.75-
Nov 28, 202411.1211.2410.8610.8610.86-
Nov 27, 202411.0811.0810.8010.8010.80-
Nov 26, 202411.0311.0510.6810.6810.68-
Nov 25, 202410.9411.1510.8510.8510.85-
Nov 22, 202410.5010.9610.5010.6610.66-
Nov 21, 202410.7610.7610.2310.2310.23-
Nov 20, 202410.7810.9510.4810.4810.48-
Nov 19, 202410.8310.9910.4810.4810.48-
Nov 18, 202411.3411.3410.5910.5910.59-
Nov 15, 202410.8811.3110.8811.0311.03-
Nov 14, 202410.6010.9310.6010.6810.68-
Nov 13, 202410.7210.7710.3910.3910.39-
Nov 12, 202410.9010.9010.3210.3210.32-
Nov 11, 202411.0511.0510.7410.7410.74-
Nov 8, 202410.8711.1710.5210.5210.52-
Nov 7, 202411.2811.2810.6510.6510.65-
Nov 6, 202412.6312.6310.9110.9110.91-
Nov 5, 202412.7912.7912.3112.3112.31-
Nov 4, 202412.6012.8712.4512.4512.45-
Nov 1, 202412.3112.5912.1912.1912.19-
Oct 31, 202412.3912.5612.0312.0312.03-
Oct 30, 202412.5012.5512.1712.1712.17-
Oct 29, 202412.9212.9512.2612.2612.26-
Oct 28, 202413.0713.0712.6012.6012.60-
Oct 25, 202412.9013.1012.7112.7112.71-
Oct 24, 202413.1613.1712.5712.5712.57-
Oct 23, 202412.9813.1412.7312.7312.73-
Oct 22, 202413.5613.5612.6812.6812.68-
Oct 21, 202414.3214.3213.2813.2813.28-
Oct 18, 202414.0114.0213.5613.5613.56-
Oct 17, 202414.2614.3013.7013.7013.70-
Oct 16, 202413.8614.2013.8513.9213.92-
Oct 15, 202413.9214.0113.5813.5813.58-
Oct 14, 202414.2414.2413.5713.5713.57-
Oct 11, 202414.2514.3513.9113.9113.9115
Oct 10, 202414.5314.6913.9313.9313.93-
Oct 9, 202414.5614.7714.2214.2214.22-
Oct 8, 202414.1814.5014.1814.1914.19-
Oct 7, 202414.5914.6114.0014.0014.00-
Oct 4, 202414.7514.8514.1914.1914.19-
Oct 3, 202414.8915.1314.3914.4014.40-
Oct 2, 202415.7615.7614.6514.6514.65-
Oct 1, 202415.6315.7015.1415.1415.14-
Sep 30, 202415.5615.6915.2415.2415.24-
Sep 27, 202415.4215.5915.1915.1915.19-
Sep 26, 202415.5215.5415.0415.0415.04-
Sep 25, 202415.2815.4615.0515.0515.05-
Sep 24, 202415.3315.5215.0115.0115.01-
Sep 23, 202415.1115.3514.8914.8914.89-
Sep 20, 202414.9315.1414.7214.7214.72-
Sep 19, 202415.3115.4214.6614.6614.66-
Sep 18, 202415.7215.7214.8314.8314.83-
Sep 17, 202415.7415.8015.3115.3115.31-
Sep 16, 202415.9516.0115.3115.3115.31-
Sep 13, 202415.9016.2715.5815.5815.58-
Sep 12, 202415.9216.0715.5715.5715.57-
Sep 11, 202415.3415.7415.3415.5315.53-
Sep 10, 202415.5415.8114.9214.9214.92-
Sep 9, 202415.3615.6615.2415.2415.24-
Sep 6, 202415.1615.3914.9314.9314.93-
Sep 5, 202414.6815.2614.6814.8414.84-
Sep 4, 202414.1014.5914.1014.4014.40-
Sep 3, 202414.3214.4813.9813.9813.98-
Sep 2, 202414.4014.4314.0014.0014.00-
Aug 30, 202414.0114.4814.0114.0214.02-
Aug 29, 202413.9914.0813.6913.6913.69-
Aug 28, 202414.0814.0913.6713.6713.67-
Aug 27, 202414.1014.1413.7213.7213.72-
Aug 26, 202413.8814.0613.7713.7713.77-
Aug 23, 202413.7013.9613.5513.5513.55-
Aug 22, 202413.8413.9813.3713.3713.37-
Aug 21, 202413.8913.9513.5313.5313.53-
Aug 20, 202414.1614.1613.5313.5313.53-
Aug 19, 202413.9014.2013.8113.8113.81-
Aug 16, 202414.0414.0413.6113.6113.61-
Aug 15, 202414.1414.1913.6713.6713.67-
Aug 14, 202414.1614.1813.7613.7613.76-
Aug 13, 202413.9414.1713.7713.7713.77-
Aug 12, 202414.1014.1313.6213.6213.62-
Aug 9, 202414.3114.4013.7613.7613.76-
Aug 8, 202414.0614.2813.9813.9813.98-
Aug 7, 202414.0414.3713.7113.7113.71-
Aug 6, 202414.1414.1413.6713.6713.67213
Aug 5, 202414.3514.3513.7513.7513.75-
Aug 2, 202414.3014.7214.3014.3614.36-
Aug 1, 202414.1614.6414.0814.0814.08-
Jul 31, 202414.4214.4913.9313.9313.93-
Jul 30, 202414.5514.6813.9013.9013.90-
Jul 29, 202414.3714.5914.2414.2414.24-
Jul 26, 202414.0214.2813.9613.9613.96-
Jul 25, 202413.9514.0913.7013.7013.70-
Jul 24, 202413.7114.2013.7113.7913.79-
Jul 23, 202413.8113.9213.4213.4213.42-
Jul 22, 202413.8114.0713.5213.5213.52-
Jul 19, 202413.7313.7713.4613.4613.46-
Jul 18, 202413.5313.7113.4113.4113.41-
Jul 17, 202413.4513.7213.2013.2013.20-
Jul 16, 202413.2713.4513.1913.1913.19-
Jul 15, 202414.1614.1613.0113.0113.01-
Jul 12, 202414.2014.2113.9213.9213.92-
Jul 11, 202413.6914.1613.6913.8413.84-
Jul 10, 202413.2313.7013.2313.3413.34-
Jul 9, 202413.4213.5012.9712.9712.97-
Jul 8, 202413.6013.6613.1413.1413.14-
Jul 5, 202413.5913.7813.3313.3313.33-
Jul 4, 202413.5613.6613.2613.2613.26-
Jul 3, 202413.2113.6213.1913.2313.23-
Jul 2, 202413.2113.3012.8312.8312.83-
Jul 1, 202413.1713.3912.9112.9112.91-
Jun 28, 202413.2913.2912.6912.6912.69-
Jun 27, 202413.6213.6212.9412.9412.94-
Jun 26, 202413.7913.9213.2913.2913.29-
Jun 25, 202413.6913.8413.3813.3813.38-
Jun 24, 202413.6813.8213.3713.3713.37-
Jun 21, 202413.6813.8113.3713.3713.37-
Jun 20, 202413.5113.7813.3713.3713.37-
Jun 19, 202413.6613.6613.1813.1813.18-
Jun 18, 202413.4213.6013.3313.3313.33-
Jun 17, 202413.7113.8113.0213.0213.02-
Jun 14, 202413.7013.7713.3613.3613.36-
Jun 13, 202413.9113.9113.3313.3313.33-
Jun 12, 202413.9013.9813.6113.6113.61-
Jun 11, 202414.2514.2513.5113.5113.51-
Jun 10, 202414.1914.2813.9213.9213.92-
Jun 7, 202414.5614.5613.9713.9713.97-
Jun 6, 202415.0015.0814.2514.2514.25-
Jun 5, 202414.9815.0914.6314.6314.63-
Jun 4, 202414.8515.1714.5514.5514.55-
Jun 3, 202414.7814.9914.5114.5114.51-
May 31, 202414.6114.7314.3014.3014.30-
May 30, 202414.0214.5414.0214.2414.24-
May 29, 202414.4214.4213.7413.7413.74-
May 28, 202414.7414.8314.1414.1414.14-
May 27, 202414.4214.7514.3114.3114.31250
May 24, 202414.5414.5914.1714.1714.17-
May 23, 202415.0415.0414.2914.2914.29-
May 22, 202414.4314.7814.2914.6514.65-
May 21, 202414.6014.6014.1014.1014.10-
May 20, 202414.6714.9114.2714.2714.27-
May 17, 202415.1815.1814.3214.3214.32-
May 16, 202415.0215.0214.8714.8714.87-
May 15, 202414.6615.2414.6514.6514.65-
May 14, 202414.3314.6414.2114.2114.21-
May 13, 202414.5514.5513.8713.8713.87-
May 10, 202414.3414.8414.1914.1914.19-
May 9, 202413.6514.3113.5813.9513.95-
May 8, 202413.7113.8713.3213.3213.32-
May 7, 202413.2613.7613.2613.3913.39-
May 6, 202413.2813.3512.9412.9412.94-
May 3, 202413.1913.3812.9812.9812.98-
May 2, 2024 0.20 Dividend
May 2, 202412.1813.0412.1812.8912.89-
May 2, 2024 64:63 Stock Splits
Apr 30, 202412.8212.8212.2812.2812.07-
Apr 29, 202412.6312.9112.5312.5312.33-
Apr 26, 202412.4912.7712.2912.2912.09-
Apr 25, 202412.3512.5912.0712.0711.87-
Apr 24, 202412.6512.6512.1012.1011.90-
Apr 23, 202412.5012.6412.3212.3212.12-
Apr 22, 202412.6312.7512.2212.2212.02-
Apr 19, 202412.5712.8212.2712.2712.06-
Apr 18, 202412.5412.9212.3712.3712.17-
Apr 17, 202412.5012.6512.2412.2412.04-
Apr 16, 202412.2912.8012.2912.3112.11-
Apr 15, 202412.8712.8812.1312.1311.93-
Apr 12, 202412.6513.0112.5012.5012.30-
Apr 11, 202412.1612.6012.1612.3012.10-
Apr 10, 202412.3012.5511.8911.8911.70-
Apr 9, 202411.8612.2311.8411.9611.76-