Lisbon - Delayed Quote EUR

EDP Renováveis, S.A. (EDPR.LS)

Compare
12.55 -0.07 (-0.55%)
As of 2:59 PM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 12.57 12.69 12.49 12.55 12.55 287,915
Oct 29, 2024 12.96 13.10 12.61 12.62 12.62 1,049,356
Oct 28, 2024 13.10 13.16 12.95 12.95 12.95 486,115
Oct 25, 2024 12.93 13.16 12.93 13.08 13.08 376,674
Oct 24, 2024 13.12 13.26 12.94 12.94 12.94 859,111
Oct 23, 2024 13.00 13.24 12.80 13.12 13.12 1,473,746
Oct 22, 2024 13.43 13.56 12.98 13.06 13.06 1,614,185
Oct 21, 2024 13.95 14.08 13.64 13.64 13.64 931,945
Oct 18, 2024 14.00 14.13 13.82 13.95 13.95 2,018,492
Oct 17, 2024 14.38 14.44 14.02 14.10 14.10 636,348
Oct 16, 2024 14.02 14.32 13.84 14.32 14.32 1,089,479
Oct 15, 2024 14.00 14.13 13.84 14.02 14.02 1,066,941
Oct 14, 2024 14.31 14.31 13.80 13.96 13.96 1,067,368
Oct 11, 2024 14.26 14.39 14.15 14.32 14.32 486,830
Oct 10, 2024 14.60 14.74 14.33 14.33 14.33 793,445
Oct 9, 2024 14.64 14.81 14.53 14.64 14.64 750,450
Oct 8, 2024 14.39 14.61 14.39 14.61 14.61 549,739
Oct 7, 2024 14.53 14.67 14.36 14.42 14.42 709,380
Oct 4, 2024 14.78 14.89 14.37 14.55 14.55 889,951
Oct 3, 2024 15.00 15.23 14.84 14.84 14.84 759,809
Oct 2, 2024 15.53 15.56 15.03 15.03 15.03 744,857
Oct 1, 2024 15.73 15.79 15.58 15.59 15.59 402,228
Sep 30, 2024 15.58 15.74 15.49 15.71 15.71 767,013
Sep 27, 2024 15.57 15.71 15.51 15.68 15.68 551,276
Sep 26, 2024 15.60 15.70 15.43 15.48 15.48 432,782
Sep 25, 2024 15.33 15.53 15.33 15.48 15.48 540,984
Sep 24, 2024 15.36 15.56 15.28 15.44 15.44 613,828
Sep 23, 2024 15.15 15.50 15.15 15.33 15.33 752,563
Sep 20, 2024 15.04 15.19 15.00 15.16 15.16 1,799,133
Sep 19, 2024 15.40 15.51 14.93 15.08 15.08 1,106,155
Sep 18, 2024 15.94 15.94 15.21 15.26 15.26 927,030
Sep 17, 2024 15.86 15.88 15.72 15.81 15.81 542,959
Sep 16, 2024 16.02 16.12 15.72 15.76 15.76 530,783
Sep 13, 2024 16.00 16.30 15.96 16.07 16.07 909,162
Sep 12, 2024 15.95 16.15 15.89 15.96 15.96 729,026
Sep 11, 2024 15.47 15.91 15.47 15.88 15.88 988,926
Sep 10, 2024 15.62 15.96 15.39 15.39 15.39 900,154
Sep 9, 2024 15.45 15.72 15.45 15.66 15.66 976,739
Sep 6, 2024 15.29 15.57 15.24 15.38 15.38 764,529
Sep 5, 2024 14.81 15.40 14.81 15.27 15.27 953,576
Sep 4, 2024 14.30 14.79 14.16 14.79 14.79 721,859
Sep 3, 2024 14.40 14.64 14.38 14.38 14.38 445,950
Sep 2, 2024 14.39 14.49 14.17 14.40 14.40 411,977
Aug 30, 2024 14.10 14.58 14.10 14.47 14.47 1,663,918
Aug 29, 2024 14.07 14.13 13.92 14.10 14.10 379,292
Aug 28, 2024 14.08 14.20 14.06 14.07 14.07 428,808
Aug 27, 2024 14.17 14.21 13.96 14.06 14.06 616,538
Aug 26, 2024 13.93 14.17 13.89 14.17 14.17 358,506
Aug 23, 2024 13.78 14.08 13.78 13.98 13.98 422,232
Aug 22, 2024 13.91 14.01 13.78 13.78 13.78 435,837
Aug 21, 2024 13.94 14.04 13.85 13.92 13.92 555,207
Aug 20, 2024 14.23 14.26 13.96 13.96 13.96 526,175
Aug 19, 2024 13.98 14.27 13.94 14.23 14.23 389,483
Aug 16, 2024 14.09 14.13 13.87 14.00 14.00 394,735
Aug 15, 2024 14.16 14.25 13.95 14.07 14.07 335,126
Aug 14, 2024 14.31 14.31 14.03 14.16 14.16 370,554
Aug 13, 2024 14.01 14.28 14.01 14.18 14.18 694,767
Aug 12, 2024 14.23 14.31 14.01 14.01 14.01 573,667
Aug 9, 2024 14.41 14.45 14.04 14.14 14.14 424,927
Aug 8, 2024 14.31 14.45 14.14 14.38 14.38 460,019
Aug 7, 2024 14.15 14.48 14.03 14.36 14.36 575,453
Aug 6, 2024 14.17 14.25 13.80 14.03 14.03 509,526
Aug 5, 2024 14.55 14.57 14.03 14.11 14.11 645,669
Aug 2, 2024 14.60 14.84 14.46 14.73 14.73 998,255
Aug 1, 2024 14.35 14.67 14.32 14.55 14.55 653,400
Jul 31, 2024 14.56 14.64 14.23 14.34 14.34 740,598
Jul 30, 2024 14.64 14.75 14.33 14.36 14.36 572,858
Jul 29, 2024 14.38 14.74 14.38 14.61 14.61 816,770
Jul 26, 2024 14.46 14.46 14.01 14.32 14.32 672,081
Jul 25, 2024 14.09 14.26 13.94 14.06 14.06 1,305,565
Jul 24, 2024 13.83 14.34 13.83 14.21 14.21 672,041
Jul 23, 2024 13.88 14.02 13.77 13.86 13.86 548,540
Jul 22, 2024 14.05 14.25 13.85 13.87 13.87 585,613
Jul 19, 2024 13.74 13.86 13.53 13.83 13.83 1,681,079
Jul 18, 2024 13.65 13.78 13.53 13.77 13.77 654,672
Jul 17, 2024 13.50 13.90 13.42 13.60 13.60 773,544
Jul 16, 2024 13.40 13.62 13.32 13.57 13.57 1,077,509
Jul 15, 2024 14.15 14.19 13.41 13.41 13.41 1,246,022
Jul 12, 2024 14.27 14.37 14.09 14.33 14.33 794,278
Jul 11, 2024 13.82 14.27 13.72 14.27 14.27 1,066,585
Jul 10, 2024 13.30 13.80 13.30 13.73 13.73 538,089
Jul 9, 2024 13.51 13.67 13.28 13.30 13.30 535,996
Jul 8, 2024 13.67 13.70 13.42 13.51 13.51 673,011
Jul 5, 2024 13.66 13.93 13.65 13.72 13.72 385,543
Jul 4, 2024 13.65 13.71 13.50 13.64 13.64 920,333
Jul 3, 2024 13.24 13.75 13.16 13.61 13.61 736,174
Jul 2, 2024 13.29 13.40 13.17 13.20 13.20 758,022
Jul 1, 2024 13.25 13.54 13.22 13.28 13.28 618,214
Jun 28, 2024 13.30 13.33 13.03 13.05 13.05 938,555
Jun 27, 2024 13.63 13.72 13.10 13.31 13.31 939,560
Jun 26, 2024 13.94 13.97 13.61 13.67 13.67 432,111
Jun 25, 2024 13.82 13.93 13.63 13.78 13.78 679,626
Jun 24, 2024 13.72 13.89 13.56 13.81 13.81 454,558
Jun 21, 2024 13.86 13.94 13.69 13.72 13.72 1,074,663
Jun 20, 2024 13.60 13.85 13.60 13.77 13.77 619,795
Jun 19, 2024 13.71 13.71 13.46 13.55 13.55 811,472
Jun 18, 2024 13.39 13.71 13.34 13.71 13.71 759,083
Jun 17, 2024 13.79 13.91 13.27 13.39 13.39 774,586
Jun 14, 2024 13.76 13.95 13.44 13.76 13.76 1,071,479
Jun 13, 2024 14.00 14.20 13.72 13.73 13.73 713,550
Jun 12, 2024 13.93 14.32 13.85 14.01 14.01 1,049,930
Jun 11, 2024 14.32 14.36 13.91 13.91 13.91 1,008,639
Jun 10, 2024 14.25 14.40 14.11 14.24 14.24 706,965
Jun 7, 2024 14.48 14.67 14.20 14.38 14.38 648,968
Jun 6, 2024 14.91 15.14 14.64 14.67 14.67 716,120
Jun 5, 2024 14.93 15.14 14.89 15.05 15.05 768,550
Jun 4, 2024 14.97 15.20 14.87 14.97 14.97 815,910
Jun 3, 2024 14.83 15.09 14.75 14.97 14.97 855,279
May 31, 2024 14.67 14.92 14.63 14.72 14.72 1,686,184
May 30, 2024 14.15 14.69 14.15 14.66 14.66 934,561
May 29, 2024 14.38 14.50 14.12 14.15 14.15 992,532
May 28, 2024 14.77 15.02 14.55 14.55 14.55 1,208,464
May 27, 2024 14.54 14.83 14.47 14.73 14.73 513,770
May 24, 2024 14.60 14.68 14.21 14.51 14.51 1,433,877
May 23, 2024 15.04 15.13 14.68 14.71 14.71 915,853
May 22, 2024 14.46 15.08 14.31 15.08 15.08 1,413,824
May 21, 2024 14.63 14.63 14.39 14.51 14.51 741,746
May 20, 2024 14.80 14.99 14.71 14.71 14.71 402,763
May 17, 2024 15.13 15.20 14.74 14.74 14.74 811,872
May 16, 2024 15.03 15.17 14.81 15.17 15.17 1,421,221
May 15, 2024 14.56 15.30 14.54 15.08 15.08 1,226,802
May 14, 2024 14.30 14.70 14.30 14.63 14.63 1,042,674
May 13, 2024 14.58 14.59 14.16 14.28 14.28 1,313,725
May 10, 2024 14.28 14.88 14.27 14.61 14.61 1,819,466
May 9, 2024 13.72 14.50 13.52 14.35 14.35 1,497,957
May 8, 2024 13.78 13.93 13.69 13.72 13.72 883,703
May 7, 2024 13.35 13.82 13.35 13.79 13.79 1,585,164
May 6, 2024 13.35 13.44 13.28 13.31 13.31 542,345
May 3, 2024 13.30 13.80 13.13 13.34 13.34 1,304,353
May 2, 2024 0.20 Dividend
May 2, 2024 12.88 13.22 12.86 13.22 13.22 1,990,180
May 2, 2024 64:63 Stock Splits
Apr 30, 2024 12.86 12.94 12.53 12.67 12.47 1,304,234
Apr 29, 2024 12.70 12.95 12.70 12.90 12.69 745,321
Apr 26, 2024 12.53 12.87 12.53 12.65 12.45 839,859
Apr 25, 2024 12.44 12.70 12.36 12.42 12.23 817,606
Apr 24, 2024 12.60 12.61 12.39 12.45 12.25 780,171
Apr 23, 2024 12.63 12.77 12.37 12.67 12.47 826,210
Apr 22, 2024 12.70 12.85 12.28 12.53 12.33 1,003,773
Apr 19, 2024 12.74 12.93 12.54 12.63 12.43 2,550,488
Apr 18, 2024 12.71 13.01 12.60 12.77 12.56 790,765
Apr 17, 2024 12.62 12.92 12.35 12.59 12.39 924,486
Apr 16, 2024 12.44 12.89 12.41 12.63 12.43 615,800
Apr 15, 2024 12.96 13.06 12.55 12.55 12.35 731,589
Apr 12, 2024 12.69 13.14 12.61 12.91 12.70 1,011,411
Apr 11, 2024 12.22 12.91 12.16 12.61 12.41 1,270,517
Apr 10, 2024 12.39 12.70 11.98 12.24 12.04 1,303,653
Apr 9, 2024 11.96 12.30 11.83 12.30 12.11 1,035,228
Apr 8, 2024 11.81 12.02 11.73 11.97 11.78 836,333
Apr 5, 2024 12.11 12.22 11.72 11.81 11.63 1,189,801
Apr 4, 2024 12.19 12.26 11.97 12.16 11.96 1,061,545
Apr 3, 2024 12.21 12.21 11.86 12.12 11.93 1,110,991
Apr 2, 2024 12.34 12.58 12.20 12.20 12.00 1,314,206
Mar 28, 2024 12.70 12.70 12.35 12.35 12.15 1,269,581
Mar 27, 2024 12.40 12.78 12.24 12.70 12.50 868,507
Mar 26, 2024 12.38 12.46 12.21 12.35 12.15 627,627
Mar 25, 2024 12.70 12.70 12.28 12.37 12.18 676,658
Mar 22, 2024 12.45 12.92 12.42 12.75 12.55 661,458
Mar 21, 2024 12.83 12.94 12.43 12.47 12.27 831,610
Mar 20, 2024 12.50 12.78 12.38 12.68 12.48 401,596
Mar 19, 2024 12.76 12.77 12.41 12.47 12.27 1,018,150
Mar 18, 2024 12.76 12.93 12.56 12.79 12.59 749,600
Mar 15, 2024 13.08 13.32 12.92 12.94 12.74 1,682,067
Mar 14, 2024 12.99 13.52 12.92 13.04 12.84 1,015,637
Mar 13, 2024 13.48 13.54 12.91 12.97 12.77 883,450
Mar 12, 2024 13.92 14.08 13.37 13.37 13.16 1,056,638
Mar 11, 2024 13.92 14.15 13.78 13.96 13.74 820,907
Mar 8, 2024 14.14 14.14 13.57 13.93 13.71 1,305,217
Mar 7, 2024 13.55 14.20 13.48 14.13 13.91 1,607,002
Mar 6, 2024 13.15 13.70 13.07 13.55 13.34 1,463,836
Mar 5, 2024 12.90 13.24 12.80 13.20 12.99 778,945
Mar 4, 2024 12.81 12.92 12.63 12.85 12.64 760,442
Mar 1, 2024 12.76 12.98 12.59 12.80 12.60 1,145,392
Feb 29, 2024 12.73 12.89 12.05 12.40 12.20 2,785,561
Feb 28, 2024 12.96 13.17 12.15 12.51 12.31 1,837,250
Feb 27, 2024 12.72 13.17 12.69 13.17 12.96 1,340,962
Feb 26, 2024 13.17 13.21 12.73 12.76 12.56 746,267
Feb 23, 2024 13.21 13.33 12.93 13.12 12.91 568,376
Feb 22, 2024 13.59 13.64 13.20 13.20 12.99 751,619
Feb 21, 2024 13.52 13.66 13.45 13.54 13.33 548,798
Feb 20, 2024 13.76 13.80 13.51 13.60 13.39 639,792
Feb 19, 2024 13.93 14.18 13.74 13.85 13.63 493,735
Feb 16, 2024 14.05 14.13 13.62 13.93 13.71 816,236
Feb 15, 2024 13.86 14.22 13.80 14.07 13.85 687,613
Feb 14, 2024 13.67 13.85 13.60 13.73 13.51 675,576
Feb 13, 2024 13.98 14.15 13.68 13.69 13.47 878,980
Feb 12, 2024 13.98 14.12 13.93 13.98 13.76 449,014
Feb 9, 2024 13.88 13.90 13.68 13.87 13.65 630,756
Feb 8, 2024 14.02 14.10 13.74 13.83 13.61 878,409
Feb 7, 2024 14.36 14.47 13.97 14.07 13.85 754,257
Feb 6, 2024 14.27 14.36 14.04 14.19 13.97 1,071,643
Feb 5, 2024 14.50 14.72 14.34 14.39 14.16 617,745
Feb 2, 2024 14.85 14.96 14.49 14.51 14.28 451,154
Feb 1, 2024 14.71 14.97 14.67 14.75 14.51 725,108
Jan 31, 2024 14.47 14.98 14.40 14.81 14.58 1,008,513
Jan 30, 2024 14.61 14.73 14.49 14.51 14.28 1,121,553
Jan 29, 2024 14.71 14.79 14.35 14.62 14.39 1,203,867
Jan 26, 2024 15.20 15.30 14.54 14.75 14.51 1,187,563
Jan 25, 2024 15.32 15.44 14.91 15.15 14.91 757,496
Jan 24, 2024 15.69 15.71 15.33 15.34 15.09 614,824
Jan 23, 2024 15.57 15.78 15.34 15.45 15.20 916,956
Jan 22, 2024 15.62 15.66 15.28 15.56 15.32 542,523
Jan 19, 2024 15.35 15.73 15.32 15.57 15.33 907,717
Jan 18, 2024 15.43 15.50 15.21 15.34 15.09 706,555
Jan 17, 2024 15.65 15.67 15.09 15.52 15.28 1,337,768
Jan 16, 2024 16.34 16.34 15.64 15.80 15.55 950,712
Jan 15, 2024 16.37 16.53 16.30 16.39 16.13 563,318
Jan 12, 2024 16.60 16.84 16.58 16.74 16.48 542,039
Jan 11, 2024 17.02 17.20 16.67 16.67 16.41 719,079
Jan 10, 2024 16.95 17.09 16.87 16.87 16.60 874,066
Jan 9, 2024 17.09 17.13 16.89 16.96 16.69 731,274
Jan 8, 2024 16.93 17.26 16.79 17.07 16.80 589,903
Jan 5, 2024 17.27 17.48 16.92 17.40 17.13 714,010
Jan 4, 2024 17.39 17.60 17.14 17.38 17.10 547,349
Jan 3, 2024 17.66 17.72 17.23 17.39 17.12 551,959
Jan 2, 2024 18.31 18.44 17.67 17.70 17.42 778,647
Dec 29, 2023 18.26 18.39 18.17 18.24 17.95 291,261
Dec 28, 2023 18.25 18.35 18.18 18.23 17.94 625,296
Dec 27, 2023 18.13 18.40 18.04 18.25 17.96 460,395
Dec 22, 2023 17.87 18.22 17.77 18.22 17.93 705,926
Dec 21, 2023 17.51 17.99 17.36 17.99 17.70 549,319
Dec 20, 2023 17.52 17.64 17.27 17.59 17.31 799,757
Dec 19, 2023 17.38 17.64 17.37 17.52 17.24 547,495
Dec 18, 2023 17.61 17.78 17.29 17.39 17.11 555,992
Dec 15, 2023 17.75 18.13 17.68 17.77 17.49 2,231,267
Dec 14, 2023 17.33 18.01 17.28 17.83 17.54 1,499,702
Dec 13, 2023 16.12 16.76 16.07 16.67 16.41 698,677
Dec 12, 2023 16.47 16.67 16.02 16.12 15.86 646,490
Dec 11, 2023 17.16 17.16 16.47 16.47 16.21 1,151,927
Dec 8, 2023 17.13 17.47 17.02 17.15 16.88 649,686
Dec 7, 2023 17.29 17.48 17.14 17.23 16.95 605,621
Dec 6, 2023 16.88 17.33 16.66 17.33 17.06 882,391
Dec 5, 2023 16.37 16.85 16.22 16.83 16.57 774,595
Dec 4, 2023 16.49 16.69 16.21 16.34 16.08 520,004
Dec 1, 2023 16.41 16.47 16.23 16.45 16.19 698,233
Nov 30, 2023 16.09 16.49 16.03 16.49 16.23 2,768,145
Nov 29, 2023 15.88 16.32 15.83 16.09 15.83 851,936
Nov 28, 2023 15.63 15.89 15.53 15.85 15.60 1,116,382
Nov 27, 2023 15.31 15.61 15.29 15.61 15.36 836,719
Nov 24, 2023 15.66 15.67 15.28 15.32 15.07 697,446
Nov 23, 2023 15.60 15.71 15.46 15.68 15.43 486,689
Nov 22, 2023 15.54 15.76 15.51 15.70 15.45 653,413
Nov 21, 2023 16.00 16.07 15.55 15.55 15.31 711,522
Nov 20, 2023 16.06 16.18 15.91 16.04 15.78 416,645
Nov 17, 2023 16.20 16.27 16.03 16.07 15.82 531,565
Nov 16, 2023 15.96 16.33 15.96 16.16 15.90 634,711
Nov 15, 2023 16.04 16.48 15.84 16.01 15.76 870,746
Nov 14, 2023 15.32 16.00 15.16 15.91 15.66 932,302
Nov 13, 2023 15.29 15.44 15.17 15.24 15.00 559,331
Nov 10, 2023 15.48 15.59 15.08 15.23 14.99 812,892
Nov 9, 2023 15.60 15.75 15.39 15.55 15.30 657,107
Nov 8, 2023 15.65 15.80 15.58 15.60 15.35 545,897
Nov 7, 2023 16.03 16.22 15.64 15.75 15.50 750,833
Nov 6, 2023 16.38 16.44 16.06 16.06 15.81 916,753
Nov 3, 2023 15.34 16.34 15.34 16.34 16.08 1,306,574
Nov 2, 2023 15.23 15.73 15.13 15.28 15.04 1,320,578
Nov 1, 2023 14.80 15.05 14.53 15.05 14.81 991,401
Oct 31, 2023 14.72 15.07 14.43 14.95 14.72 1,154,951
Oct 30, 2023 14.58 14.72 14.39 14.45 14.22 829,023

Related Tickers