EDP

EDP Energias DE Portugal Historical Data

EDP Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 4.552 0.07 1.61% 4.50 4.574 4.488 7,043,841
May 17 2022 4.48 0.03 0.76% 4.469 4.50 4.44 4,715,258
May 16 2022 4.446 0.09 1.95% 4.33 4.475 4.33 6,045,719
May 13 2022 4.361 0.00 0.02% 4.38 4.419 4.327 5,697,468
May 12 2022 4.36 -0.15 -3.33% 4.497 4.51 4.33 6,681,919
May 11 2022 4.51 0.10 2.29% 4.419 4.511 4.398 9,562,315
May 10 2022 4.409 0.07 1.54% 4.36 4.427 4.302 10,910,238
May 09 2022 4.342 -0.12 -2.71% 4.52 4.559 4.342 8,723,604
May 06 2022 4.463 0.17 3.96% 4.173 4.531 4.158 16,500,698
May 05 2022 4.293 -0.04 -0.97% 4.352 4.382 4.278 6,233,461
May 04 2022 4.335 -0.06 -1.39% 4.379 4.432 4.312 4,977,738
May 03 2022 4.396 0.04 1.03% 4.364 4.408 4.333 11,416,424
May 02 2022 4.351 -0.09 -2.05% 4.441 4.449 4.097 6,872,114
Apr 29 2022 4.442 -0.04 -0.87% 4.462 4.507 4.397 8,292,797
Apr 28 2022 4.481 0.03 0.7% 4.466 4.481 4.422 6,227,561
Apr 27 2022 4.45 0.00 -0.04% 4.446 4.472 4.406 6,393,683
Apr 26 2022 4.452 -0.23 -4.95% 4.519 4.538 4.451 12,370,789
Apr 25 2022 4.684 0.07 1.5% 4.55 4.726 4.55 10,166,819
Apr 22 2022 4.615 -0.01 -0.19% 4.60 4.673 4.55 33,318,563
Apr 21 2022 4.624 -0.12 -2.55% 4.721 4.762 4.622 12,894,533
Apr 20 2022 4.745 0.05 1.06% 4.58 4.797 4.58 9,813,003
Apr 19 2022 4.695 0.00 -0.09% 4.68 4.698 4.624 10,939,811
Apr 18 2022 4.699 0.00 0.0% 4.699 4.699 4.699 0.00
Apr 15 2022 4.699 0.00 0.0% 4.699 4.699 4.699 0.00
Apr 14 2022 4.699 0.04 0.97% 4.64 4.699 4.603 9,036,078
Apr 13 2022 4.654 -0.01 -0.24% 4.665 4.668 4.608 7,596,930
Apr 12 2022 4.665 0.03 0.69% 4.602 4.668 4.553 10,335,898
Apr 11 2022 4.633 0.02 0.48% 4.58 4.642 4.546 8,065,264
Apr 08 2022 4.611 -0.01 -0.22% 4.654 4.677 4.584 7,067,999
Apr 07 2022 4.621 -0.02 -0.37% 4.65 4.709 4.603 9,309,424
Apr 06 2022 4.638 0.02 0.48% 4.55 4.638 4.501 12,321,440
Apr 05 2022 4.616 0.21 4.74% 4.443 4.63 4.381 11,489,288
Apr 04 2022 4.407 0.02 0.36% 4.41 4.449 4.353 8,014,248
Apr 01 2022 4.391 -0.07 -1.66% 4.49 4.49 4.372 7,902,451
Mar 31 2022 4.465 0.05 1.25% 4.417 4.50 4.365 10,294,365
Mar 30 2022 4.41 0.06 1.43% 4.346 4.41 4.323 10,976,641
Mar 29 2022 4.348 -0.03 -0.64% 4.411 4.444 4.319 11,493,824
Mar 28 2022 4.376 0.10 2.24% 4.272 4.384 4.272 10,136,242
Mar 25 2022 4.28 0.00 0.02% 4.287 4.332 4.26 6,019,460
Mar 24 2022 4.279 0.01 0.21% 4.30 4.335 4.225 8,333,428
Mar 23 2022 4.27 -0.11 -2.47% 4.382 4.416 4.27 9,692,222
Mar 22 2022 4.378 0.05 1.09% 4.361 4.394 4.313 7,958,214
Mar 21 2022 4.331 -0.02 -0.41% 4.322 4.38 4.316 5,553,606
Mar 18 2022 4.349 0.05 1.12% 4.296 4.35 4.277 15,560,288
Mar 17 2022 4.301 0.06 1.32% 4.27 4.301 4.233 7,420,276
Mar 16 2022 4.245 -0.03 -0.61% 4.32 4.338 4.214 10,360,785
Mar 15 2022 4.271 -0.06 -1.32% 4.283 4.313 4.205 7,656,962
Mar 14 2022 4.328 -0.01 -0.21% 4.37 4.384 4.269 9,164,320
Mar 11 2022 4.337 0.02 0.42% 4.322 4.37 4.262 9,562,670
Mar 10 2022 4.319 -0.09 -2.02% 4.403 4.443 4.244 8,072,606
Mar 09 2022 4.408 0.14 3.28% 4.383 4.423 4.283 15,564,301
Mar 08 2022 4.268 0.12 2.82% 4.122 4.393 4.11 14,935,300
Mar 07 2022 4.151 0.13 3.26% 3.98 4.196 3.899 11,420,447
Mar 04 2022 4.02 0.00 0.02% 4.029 4.14 3.999 11,109,439
Mar 03 2022 4.019 -0.10 -2.43% 4.116 4.16 3.964 14,606,826
Mar 02 2022 4.119 -0.07 -1.72% 4.166 4.227 4.071 12,191,588
Mar 01 2022 4.191 -0.17 -3.96% 4.299 4.375 4.185 14,303,231
Feb 28 2022 4.364 0.17 3.98% 4.16 4.368 4.16 14,459,094
Feb 25 2022 4.197 0.17 4.3% 4.06 4.213 4.00 18,330,083
Feb 24 2022 4.024 0.21 5.42% 3.68 4.15 3.652 21,760,568
Feb 23 2022 3.817 -0.02 -0.42% 3.85 3.891 3.814 9,219,141
Feb 22 2022 3.833 -0.02 -0.6% 3.741 3.871 3.72 12,620,455
Feb 21 2022 3.856 -0.11 -2.68% 3.998 4.003 3.843 12,026,170
Feb 18 2022 3.962 -0.23 -5.37% 4.05 4.121 3.962 15,734,810
Your Recent History
EU
EDP
EDP Energi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220519 16:21:55