ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

EDPR Edp Renovaveis SA

8.685
0.205 (2.42%)
Feb 19 2025 - Closed
Delayed by 15 minutes

EDPR Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2025 8.685 0.21 2.42% 8.605 8.825 8.605 1,298,186
Feb 18 2025 8.48 -0.16 -1.80% 8.655 8.685 8.48 1,266,555
Feb 17 2025 8.635 -0.07 -0.80% 8.70 8.70 8.575 791,353
Feb 14 2025 8.705 0.09 0.99% 8.63 8.81 8.615 1,217,930
Feb 13 2025 8.62 0.14 1.71% 8.55 8.735 8.475 995,932
Feb 12 2025 8.475 -0.08 -0.88% 8.58 8.71 8.365 1,382,508
Feb 11 2025 8.55 -0.23 -2.62% 8.78 8.84 8.55 1,120,114
Feb 10 2025 8.78 0.32 3.78% 8.50 8.78 8.50 1,185,920
Feb 07 2025 8.46 -0.38 -4.30% 8.70 8.885 8.425 2,219,291
Feb 06 2025 8.84 -0.30 -3.28% 9.08 9.18 8.81 1,107,094
Feb 05 2025 9.14 0.13 1.44% 9.09 9.18 8.945 926,128
Feb 04 2025 9.01 0.16 1.87% 8.83 9.01 8.77 885,020
Feb 03 2025 8.845 -0.19 -2.10% 8.885 8.975 8.78 837,319
Jan 31 2025 9.035 -0.01 -0.11% 9.04 9.14 8.98 974,954
Jan 30 2025 9.045 0.11 1.17% 8.93 9.14 8.895 814,508
Jan 29 2025 8.94 0.04 0.39% 8.94 9.055 8.78 818,258
Jan 28 2025 8.905 0.14 1.60% 8.785 9.14 8.68 1,403,665
Jan 27 2025 8.765 -0.02 -0.23% 8.78 9.04 8.745 774,433
Jan 24 2025 8.785 0.11 1.27% 8.675 8.895 8.675 1,012,024
Jan 23 2025 8.675 -0.14 -1.59% 8.645 8.90 8.64 1,115,415
Jan 22 2025 8.815 -0.45 -4.81% 9.295 9.355 8.78 1,464,121
Jan 21 2025 9.26 -0.20 -2.11% 9.305 9.335 9.12 1,398,359
Jan 20 2025 9.46 -0.11 -1.15% 9.565 9.625 9.34 661,421
Jan 17 2025 9.57 0.08 0.84% 9.62 9.725 9.52 2,010,620
Jan 16 2025 9.49 0.11 1.12% 9.445 9.53 9.35 781,979
Jan 15 2025 9.385 0.23 2.46% 9.21 9.535 9.21 965,204
Jan 14 2025 9.16 0.08 0.88% 9.135 9.185 9.02 682,305
Jan 13 2025 9.08 0.07 0.78% 8.995 9.295 8.92 1,019,981
Jan 10 2025 9.01 -0.29 -3.12% 9.25 9.285 8.905 1,232,658
Jan 09 2025 9.30 0.02 0.22% 9.21 9.46 9.185 824,499
Jan 08 2025 9.28 -0.48 -4.92% 9.74 9.755 9.13 1,631,815
Jan 07 2025 9.76 -0.20 -1.96% 9.97 10.09 9.755 943,657
Jan 06 2025 9.955 -0.28 -2.69% 10.27 10.29 9.88 1,203,893
Jan 03 2025 10.23 0.19 1.89% 10.04 10.29 10.04 751,144
Jan 02 2025 10.04 0.00 0.00% 10.00 10.09 9.735 1,187,059
Dec 31 2024 10.04 0.44 4.64% 9.595 10.04 9.50 951,627
Dec 30 2024 9.595 -0.06 -0.57% 9.64 9.715 9.49 884,654
Dec 27 2024 9.65 -0.18 -1.83% 9.85 9.885 9.585 1,014,242
Dec 24 2024 9.83 0.05 0.56% 9.79 9.84 9.74 205,141
Dec 23 2024 9.775 0.28 2.89% 9.545 9.785 9.52 651,631
Dec 20 2024 9.50 -0.15 -1.50% 9.55 9.60 9.35 3,458,002
Dec 19 2024 9.645 -0.18 -1.78% 9.70 9.74 9.59 949,024
Dec 18 2024 9.82 -0.03 -0.25% 9.845 9.93 9.76 760,427
Dec 17 2024 9.845 -0.03 -0.30% 9.80 9.92 9.665 1,104,099
Dec 16 2024 9.875 0.07 0.71% 9.81 9.875 9.70 1,128,947
Dec 13 2024 9.805 -0.29 -2.82% 10.07 10.09 9.80 1,139,196
Dec 12 2024 10.09 0.10 0.95% 9.97 10.21 9.92 948,497
Dec 11 2024 9.995 -0.24 -2.30% 10.23 10.35 9.995 923,577
Dec 10 2024 10.23 -0.03 -0.29% 10.13 10.35 10.09 675,668
Dec 09 2024 10.26 0.09 0.88% 10.19 10.30 10.04 883,453
Dec 06 2024 10.17 0.04 0.39% 10.28 10.44 10.17 977,131
Dec 05 2024 10.13 -0.05 -0.49% 10.17 10.36 10.13 1,214,378
Dec 04 2024 10.18 -0.38 -3.60% 10.54 10.56 10.18 1,413,111
Dec 03 2024 10.56 -0.24 -2.22% 10.77 10.90 10.43 940,380
Dec 02 2024 10.80 -0.28 -2.53% 10.82 11.07 10.77 1,417,574
Nov 29 2024 11.08 -0.09 -0.81% 11.17 11.19 10.99 734,704
Nov 28 2024 11.17 0.05 0.45% 11.15 11.29 11.10 718,495
Nov 27 2024 11.12 0.13 1.18% 11.00 11.14 10.88 827,245
Nov 26 2024 10.99 -0.22 -1.96% 11.12 11.16 10.97 805,878
Nov 25 2024 11.21 0.27 2.47% 10.98 11.29 10.89 3,113,686
Nov 22 2024 10.94 0.41 3.89% 10.57 11.05 10.57 1,334,242