PLUS1
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 |
