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

Frankfurt - Delayed Quote EUR

EDP Renováveis, S.A. (EDW.F)

7.91
+0.29
+(3.80%)
As of 8:15:42 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20257.917.917.917.917.91308
Apr 22, 20257.637.637.637.637.63-
Apr 17, 20257.667.667.667.667.66-
Apr 16, 2025 0.084 Dividend
Apr 16, 20257.397.397.397.397.39-
Apr 15, 20257.367.497.367.497.40308
Apr 14, 20257.457.457.457.457.361
Apr 11, 20257.097.497.097.497.40200
Apr 10, 20256.956.956.956.956.87-
Apr 9, 20256.936.936.936.936.85-
Apr 8, 20256.936.936.936.936.86-
Apr 7, 20256.826.826.826.826.74-
Apr 4, 20258.138.138.138.138.03-
Apr 3, 20257.747.747.747.747.65-
Apr 2, 20257.687.687.687.687.59-
Apr 1, 20257.707.707.697.697.603,088
Mar 31, 20257.857.857.857.857.76-
Mar 28, 20257.898.077.898.077.98400
Mar 27, 20257.847.847.847.847.75-
Mar 26, 20257.897.937.867.937.84737
Mar 25, 20257.977.977.977.977.88-
Mar 24, 20258.138.138.138.138.03-
Mar 21, 20258.348.348.348.348.25-
Mar 20, 20258.218.218.218.218.12-
Mar 19, 20258.398.398.398.398.29-
Mar 18, 20258.448.448.448.448.34-
Mar 17, 20258.208.218.208.218.123,352
Mar 14, 20258.328.328.208.208.11610
Mar 13, 20258.448.448.448.448.35-
Mar 12, 20258.668.668.668.668.57-
Mar 11, 20258.338.338.338.338.24-
Mar 10, 20258.268.268.268.268.17-
Mar 7, 20257.788.057.788.057.96102
Mar 6, 20258.158.157.807.807.712,000
Mar 5, 20258.358.358.358.358.26-
Mar 4, 20258.318.318.318.318.22-
Mar 3, 20258.598.598.598.598.49-
Feb 28, 20258.308.308.308.308.21-
Feb 27, 20259.439.438.158.498.39350
Feb 26, 20259.449.449.449.449.33-
Feb 25, 20259.199.199.199.199.09-
Feb 24, 20258.928.928.928.928.8250
Feb 21, 20258.838.838.838.838.73-
Feb 20, 20258.648.698.648.698.59195
Feb 19, 20258.468.468.468.468.37-
Feb 18, 20258.618.618.618.618.52-
Feb 17, 20258.598.598.598.598.491
Feb 14, 20258.608.678.608.678.572,500
Feb 13, 20258.418.418.418.418.32205
Feb 12, 20258.538.538.538.538.43-
Feb 11, 20258.768.768.768.768.66-
Feb 10, 20258.448.448.448.448.351
Feb 7, 20258.828.828.828.828.72-
Feb 6, 20259.159.159.109.109.001,000
Feb 5, 20258.898.898.898.898.79-
Feb 4, 20258.828.828.828.828.73-
Feb 3, 20258.778.778.778.778.67-
Jan 31, 20259.139.139.139.139.02-
Jan 30, 20258.928.928.928.928.82-
Jan 29, 20258.938.938.938.938.83-
Jan 28, 20258.748.748.748.748.65-
Jan 27, 20258.728.728.728.728.629
Jan 24, 20258.658.658.658.658.56-
Jan 23, 20258.788.838.788.838.731,200
Jan 22, 20259.249.249.249.249.14-
Jan 21, 20259.449.449.449.449.33-
Jan 20, 20259.559.559.559.559.44-
Jan 17, 20259.479.479.479.479.36-
Jan 16, 20259.369.369.369.369.26-
Jan 15, 20259.149.149.149.149.04-
Jan 14, 20259.119.119.119.119.01-
Jan 13, 20258.998.998.998.998.89-
Jan 10, 20259.289.289.289.289.18-
Jan 9, 20259.269.319.269.319.21318
Jan 8, 20259.749.749.749.749.63-
Jan 7, 20259.909.909.909.909.79-
Jan 6, 202510.2110.2110.2110.2110.10-
Jan 3, 202510.0210.0210.0210.029.91-
Jan 2, 202510.0210.0210.0210.029.91-
Dec 30, 20249.659.659.659.659.54-
Dec 27, 20249.819.819.609.609.49300
Dec 23, 20249.489.489.489.489.37-
Dec 20, 20249.539.539.539.539.43-
Dec 19, 20249.709.709.709.709.59-
Dec 18, 20249.829.899.829.899.774,768
Dec 17, 20249.849.849.789.789.6850
Dec 16, 20249.609.809.609.809.69600
Dec 13, 202410.0710.0710.0710.079.96-
Dec 12, 20249.989.989.989.989.86-
Dec 11, 202410.2110.2110.2110.2110.10-
Dec 10, 202410.2210.2210.2210.2210.11-
Dec 9, 202410.1510.1810.1110.1810.071,458
Dec 6, 202410.1110.2610.1110.2610.1450
Dec 5, 202410.1110.1110.1110.1110.00-
Dec 4, 202410.5310.5310.4010.4010.28410
Dec 3, 202410.7810.8010.5010.5010.3875
Dec 2, 202410.9010.9010.9010.9010.78295
Nov 29, 202411.1511.1511.1511.1511.02-
Nov 28, 202411.0911.1611.0911.1611.03400
Nov 27, 202411.1011.1010.9810.9810.861,029
Nov 26, 202411.0411.0411.0411.0410.92-
Nov 25, 202410.9411.0510.9411.0510.93101
Nov 22, 202410.5110.5110.5110.5110.39-
Nov 21, 202410.6610.6610.6610.6610.54-
Nov 20, 202410.7110.7110.7110.7110.5910
Nov 19, 202410.8610.9110.8610.9110.7915
Nov 18, 202411.3511.3511.3511.3511.22-
Nov 15, 202411.0111.0111.0111.0110.89-
Nov 14, 202410.6510.7110.6510.7110.5952
Nov 13, 202410.6110.6110.6110.6110.49-
Nov 12, 202410.9210.9210.7810.7810.661,400
Nov 11, 202411.3111.3111.3111.3111.18-
Nov 8, 202410.9211.0110.8810.8810.76215
Nov 7, 202411.2211.2211.2211.2211.09-
Nov 6, 202412.6112.6111.4011.4011.27220
Nov 5, 202412.7912.7912.7912.7912.65-
Nov 4, 202412.5412.5412.5412.5412.40-
Nov 1, 202412.3512.4712.3512.4712.33500
Oct 31, 202412.5012.5812.4512.4512.311,039
Oct 30, 202412.5912.5912.5912.5912.45-
Oct 29, 202412.9512.9512.9512.9512.80-
Oct 28, 202413.0513.0513.0513.0512.90-
Oct 25, 202412.9112.9112.9112.9112.77-
Oct 24, 202413.1113.1113.1113.1112.96-
Oct 23, 202413.0313.0313.0313.0312.88-
Oct 22, 202413.6113.6113.6113.6113.46-
Oct 21, 202413.9213.9213.9213.9213.76-
Oct 18, 202414.0714.0713.9413.9413.781,000
Oct 17, 202414.2914.2914.2914.2914.13-
Oct 16, 202413.8813.8813.8813.8813.723
Oct 15, 202413.9313.9513.9313.9513.7979
Oct 14, 202414.2914.2914.2914.2914.13-
Oct 11, 202414.3014.3014.2714.2714.114
Oct 10, 202414.6114.6114.5814.5814.421
Oct 9, 202414.5814.5814.5814.5814.42-
Oct 8, 202414.2114.2114.2114.2114.05-
Oct 7, 202414.3414.3714.3414.3714.212
Oct 4, 202414.8114.8114.8114.8114.64-
Oct 3, 202414.9714.9714.9114.9114.74507
Oct 2, 202415.4115.4115.4115.4115.24-
Oct 1, 202415.6815.6815.6815.6815.50-
Sep 30, 202415.6515.6515.6515.6515.47-
Sep 27, 202415.4515.4515.4515.4515.28-
Sep 26, 202415.6015.6515.6015.6515.47-
Sep 25, 202415.4115.4115.4115.4115.24-
Sep 24, 202415.3015.3015.3015.3015.13-
Sep 23, 202415.1315.1315.1315.1314.96-
Sep 20, 202415.0515.0515.0515.0514.88-
Sep 19, 202415.3815.3815.3815.3815.21-
Sep 18, 202415.7515.7515.2515.2815.114,424
Sep 17, 202415.7315.7315.7315.7315.55-
Sep 16, 202416.0216.0216.0216.0215.84-
Sep 13, 202415.9316.3015.9316.3016.12134
Sep 12, 202415.9215.9215.9215.9215.74-
Sep 11, 202415.3615.3615.3615.3615.19-
Sep 10, 202415.6315.6315.6315.6315.45-
Sep 9, 202415.3515.6915.3515.6915.51300
Sep 6, 202415.2715.2715.2715.2715.10-
Sep 5, 202414.7614.7614.7614.7614.59-
Sep 4, 202414.1714.4014.1714.4014.241,500
Sep 3, 202414.3714.3714.3714.3714.21-
Sep 2, 202414.3214.3214.3214.3214.16-
Aug 30, 202414.0714.0714.0714.0713.91-
Aug 29, 202414.0414.0414.0414.0413.88-
Aug 28, 202413.9313.9313.9313.9313.77-
Aug 27, 202414.1414.2014.0114.2014.042
Aug 26, 202413.9513.9513.9513.9513.79-
Aug 23, 202413.7513.7513.7513.7513.60-
Aug 22, 202413.8913.8913.8913.8913.73-
Aug 21, 202413.9313.9313.9313.9313.77-
Aug 20, 202414.2014.2014.2014.2014.04-
Aug 19, 202413.9714.4413.9714.4414.281,700
Aug 16, 202414.0414.0414.0414.0413.88-
Aug 15, 202414.1314.1314.1314.1313.97-
Aug 14, 202414.1514.1514.1514.1513.99-
Aug 13, 202413.9813.9813.9813.9813.82-
Aug 12, 202414.1114.1114.1114.1113.95-
Aug 9, 202414.3714.3714.2614.2614.101,500
Aug 8, 202414.0414.3114.0414.3114.152
Aug 7, 202413.8313.8313.8313.8313.67-
Aug 6, 202413.9513.9513.9513.9513.79-
Aug 5, 202414.4814.4814.1514.1513.9951
Aug 2, 202414.1914.1914.1914.1914.03-
Aug 1, 202414.1314.1314.1314.1313.97-
Jul 31, 202414.1514.1514.1514.1513.99-
Jul 30, 202414.5814.5814.5814.5814.42-
Jul 29, 202414.2614.2614.2614.2614.10-
Jul 26, 202414.1014.3814.1014.3814.2235
Jul 25, 202414.0614.0614.0614.0613.90-
Jul 24, 202413.6414.3413.6414.3414.1810
Jul 23, 202413.8413.8413.8413.8413.68-
Jul 22, 202413.8013.8013.8013.8013.65-
Jul 19, 202413.7413.8313.7413.8313.67180
Jul 18, 202413.5713.5713.5713.5713.42-
Jul 17, 202413.5413.5413.5413.5413.39-
Jul 16, 202413.3813.3813.3813.3813.23-
Jul 15, 202414.3014.3014.3014.3014.14-
Jul 12, 202414.2414.2414.2414.2414.08-
Jul 11, 202413.7013.7013.7013.7013.55-
Jul 10, 202413.2713.2713.2713.2713.12-
Jul 9, 202413.4813.4813.4813.4813.33-
Jul 8, 202413.6913.6913.4613.4613.3125
Jul 5, 202413.6113.7713.6113.7713.6270
Jul 4, 202413.5813.5813.5813.5813.43-
Jul 3, 202413.2013.2813.2013.2513.101,303
Jul 2, 202413.2413.2413.2413.2413.09-
Jul 1, 202413.3213.3213.3213.3213.17-
Jun 28, 202413.2813.2813.2813.2813.13-
Jun 27, 202413.6413.6413.6413.6413.49-
Jun 26, 202413.7113.7113.7113.7113.56-
Jun 25, 202413.7813.7813.7513.7513.6011
Jun 24, 202413.6913.6913.6913.6913.54-
Jun 21, 202413.7813.7813.7813.7813.63-
Jun 20, 202413.5213.5213.5213.5213.37-
Jun 19, 202413.7113.7113.4813.4813.337
Jun 18, 202413.2013.2013.2013.2013.05-
Jun 17, 202413.7513.7513.7513.7513.60-
Jun 14, 202413.6913.6913.6913.6913.54-
Jun 13, 202413.9813.9813.9813.9813.82-
Jun 12, 202413.8813.8813.8813.8813.72-
Jun 11, 202414.2614.2614.2614.2614.10-
Jun 10, 202414.1514.1514.1514.1513.99-
Jun 7, 202414.6414.6414.6414.6414.48-
Jun 6, 202415.0215.0815.0215.0814.9169
Jun 5, 202414.9715.1014.9314.9314.7632
Jun 4, 202414.9414.9414.9414.9414.77-
Jun 3, 202414.7514.9614.7514.9614.791
May 31, 202414.6314.6314.6314.6314.47-
May 30, 202414.1214.5814.1214.5814.4288
May 29, 202414.5214.5214.5214.5214.36-
May 28, 202414.6714.6714.6714.6714.51-
May 27, 202414.4814.4814.4814.4814.32-
May 24, 202414.5414.5414.5414.5414.38-
May 23, 202415.0515.0514.9214.9214.7560
May 22, 202414.4814.4814.4714.4714.31440
May 21, 202414.6814.6814.6814.6814.52-
May 20, 202414.7114.8814.7114.8814.7170
May 17, 202414.9514.9514.9514.9514.78-
May 16, 202415.0515.0515.0515.0514.88-
May 15, 202414.9014.9014.9014.9014.7362
May 14, 202414.1514.1514.1514.1513.99-
May 13, 202414.5814.5814.5814.5814.42-
May 10, 202414.3214.3214.3214.3214.16-
May 9, 202413.6914.5613.6914.5614.40280
May 8, 202413.7613.7613.7613.7613.61-
May 7, 202413.3013.3013.3013.3013.15-
May 6, 202413.3613.3613.3613.3613.21-
May 3, 202413.1913.1913.1913.1913.04379
May 2, 2024 0.200891 Dividend
May 2, 202412.1912.1912.1912.1912.05-
May 2, 2024 64:63 Stock Splits
Apr 30, 202412.8712.8712.8712.8712.52-
Apr 29, 202412.6212.8312.6212.8312.4854
Apr 26, 202412.5112.7212.4712.4712.1440
Apr 25, 202412.4212.4212.4212.4212.09-
Apr 24, 202412.6412.6412.6412.6412.30-
Apr 23, 202412.5212.5212.5212.5212.19-