Edp Renovaveis SA Historical Data - EDPR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Edp Renovaveis SA (EDPR)
Edp Renovaveis SA (EDPR) Historical

Edp Renovaveis SA (EDPR)

13.87

0.04

(0.29%)

Closed July 22 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.28	-1.97879858657	14.15	14.25	13.32	1132124	13.5691332	DE
4	0.15	1.09329446064	13.72	14.37	13.03	836160	13.59712779	DE
12	0.97	7.51937984496	12.9	15.3	12.73	954913	14.01773266	DE
26	-2	-12.6023944549	15.87	16.03	11.91	950189	13.69358184	DE
52	-3.735	-21.2155637603	17.605	18.73	11.91	886201	14.91781889	DE
156	-6.71	-32.6044703596	20.58	26.87	11.91	745894	18.75061343	DE
260	4.66	50.5971769815	9.21	26.87	8.43	722083	17.98126488	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	13.83	0.06	0.44	13.74	13.86	13.53	1681079
1721320200	13.77	0.17	1.25	13.65	13.78	13.53	654672
1721233800	13.6	0.03	0.22	13.5	13.9	13.42	773544
1721147400	13.57	0.16	1.19	13.4	13.62	13.32	1077509
1721061000	13.41	-0.92	-6.42	14.15	14.19	13.41	1246022
1720801800	14.33	0.06	0.42	14.27	14.37	14.09	794278
1720715400	14.27	0.54	3.93	13.82	14.27	13.72	1066585
1720629000	13.73	0.43	3.23	13.3	13.8	13.3	538089
1720542600	13.3	-0.21	-1.55	13.51	13.67	13.28	535996
1720456200	13.51	-0.21	-1.53	13.67	13.7	13.42	673011
1720197000	13.72	0.08	0.59	13.66	13.93	13.65	385543
1720110600	13.64	0.03	0.22	13.65	13.71	13.5	920333
1720024200	13.61	0.41	3.11	13.24	13.75	13.16	736174
1719937800	13.2	-0.08	-0.60	13.29	13.4	13.17	758022
1719851400	13.28	0.23	1.76	13.25	13.54	13.22	618214
1719592200	13.05	-0.26	-1.95	13.3	13.33	13.03	938555
1719505800	13.31	-0.36	-2.63	13.63	13.72	13.1	939560
1719419400	13.67	-0.11	-0.80	13.94	13.97	13.61	432111
1719333000	13.78	-0.03	-0.22	13.82	13.93	13.63	679626
1719246600	13.81	0.09	0.66	13.72	13.89	13.56	454558
1718987400	13.72	-0.05	-0.36	13.86	13.94	13.69	1074663
1718901000	13.77	0.22	1.62	13.6	13.85	13.6	619795
1718814600	13.55	-0.16	-1.17	13.71	13.71	13.46	811472
1718728200	13.71	0.32	2.39	13.39	13.71	13.34	759083
1718641800	13.39	-0.37	-2.69	13.79	13.91	13.27	774586
1718382600	13.76	0.03	0.22	13.76	13.95	13.44	1071479
1718296200	13.73	-0.28	-2.00	14	14.2	13.72	713550
1718209800	14.01	0.1	0.72	13.93	14.32	13.85	1049930
1718123400	13.91	-0.33	-2.32	14.32	14.36	13.91	1008639
1718037000	14.24	-0.14	-0.97	14.25	14.4	14.11	706965
1717777800	14.38	-0.29	-1.98	14.48	14.67	14.2	648968
1717691400	14.67	-0.38	-2.52	14.91	15.14	14.64	716120
1717605000	15.05	0.08	0.53	14.93	15.14	14.89	768550
1717518600	14.97	0	0.00	14.97	15.2	14.87	815910
1717432200	14.97	0.25	1.70	14.83	15.09	14.75	855279
1717173000	14.72	0.06	0.41	14.67	14.92	14.63	1686184
1717086600	14.66	0.51	3.60	14.15	14.69	14.15	934561
1717000200	14.15	-0.4	-2.75	14.38	14.5	14.12	992532
1716913800	14.55	-0.18	-1.22	14.77	15.02	14.55	1208464
1716827400	14.73	0.22	1.52	14.54	14.83	14.47	513770
1716568200	14.51	-0.2	-1.36	14.6	14.68	14.21	1433877
1716481800	14.71	-0.37	-2.45	15.04	15.13	14.68	915853
1716395400	15.08	0.57	3.93	14.46	15.08	14.31	1413824
1716309000	14.51	-0.2	-1.36	14.63	14.63	14.39	741746
1716222600	14.71	-0.03	-0.20	14.8	14.99	14.71	402763
1715963400	14.74	-0.43	-2.83	15.13	15.2	14.74	811872
1715877000	15.17	0.09	0.60	15.03	15.17	14.81	1421221
1715790600	15.08	0.45	3.08	14.56	15.3	14.54	1226802
1715704200	14.63	0.35	2.45	14.3	14.7	14.3	1042674
1715617800	14.28	-0.33	-2.26	14.58	14.59	14.16	1313725
1715358600	14.61	0.26	1.81	14.28	14.88	14.27	1819466
1715272200	14.35	0.63	4.59	13.72	14.5	13.52	1497957
1715185800	13.72	-0.07	-0.51	13.78	13.93	13.69	883703
1715099400	13.79	0.48	3.61	13.35	13.82	13.35	1585164
1715013000	13.31	-0.03	-0.22	13.35	13.44	13.28	542345
1714753800	13.34	0.12	0.91	13.3	13.8	13.13	1304353
1714667400	13.22	0.35	2.72	12.88	13.22	12.86	1990180
1714494600	12.87	-0.23	-1.76	13.06	13.15	12.73	1283856
1714408200	13.1	0.25	1.95	12.9	13.16	12.9	733676
1714149000	12.85	0.23	1.82	12.73	13.07	12.73	826737
1714062600	12.62	-0.03	-0.24	12.64	12.9	12.56	804831
1713976200	12.65	-0.22	-1.71	12.8	12.81	12.59	767981
1713889800	12.87	0.14	1.10	12.83	12.97	12.57	813301
1713803400	12.73	-0.1	-0.78	12.9	13.05	12.48	988090

Chenghe Acquisition II

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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