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 |