ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

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 tools Level up your trading with our powerful tools and real-time insights all in one place.

EDP EDP Energias DE Portugal SA

3.673
0.00 (0.00%)
Jun 17 2024 - Closed
Realtime Data

EDP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 3.677 -0.04 -0.97% 3.72 3.72 3.659 2,546
Jun 13 2024 3.713 -0.04 -1.17% 3.739 3.746 3.68 7,386
Jun 12 2024 3.757 0.05 1.27% 3.718 3.776 3.673 12,276
Jun 11 2024 3.71 -0.03 -0.72% 3.714 3.753 3.675 9,686
Jun 10 2024 3.737 0.01 0.30% 3.719 3.737 3.671 9,619
Jun 07 2024 3.726 -0.05 -1.25% 3.774 3.779 3.665 5,500
Jun 06 2024 3.773 -0.02 -0.45% 3.80 3.806 3.742 4,455
Jun 05 2024 3.79 -0.04 -1.12% 3.856 3.857 3.755 6,529
Jun 04 2024 3.833 0.03 0.87% 3.80 3.841 3.778 16,758
Jun 03 2024 3.80 0.05 1.41% 3.781 3.808 3.738 31,171
May 31 2024 3.747 0.06 1.52% 3.693 3.747 3.664 18,154
May 30 2024 3.691 0.02 0.65% 3.65 3.706 3.631 10,241
May 29 2024 3.667 -0.03 -0.89% 3.713 3.717 3.639 33,265
May 28 2024 3.70 -0.06 -1.67% 3.762 3.778 3.70 28,653
May 27 2024 3.763 0.08 2.23% 3.679 3.772 3.672 19,865
May 24 2024 3.681 -0.07 -1.76% 3.748 3.748 3.664 29,660
May 23 2024 3.747 -0.07 -1.83% 3.828 3.842 3.728 9,968
May 22 2024 3.817 0.07 1.81% 3.751 3.832 3.71 14,793
May 21 2024 3.749 -0.05 -1.24% 3.80 3.804 3.714 81,822
May 20 2024 3.796 -0.04 -1.15% 3.845 3.869 3.796 5,275
May 17 2024 3.84 -0.04 -1.08% 3.879 3.902 3.801 15,285
May 16 2024 3.882 -0.01 -0.26% 3.897 3.923 3.833 8,975
May 15 2024 3.892 0.08 2.10% 3.813 3.917 3.798 10,236
May 14 2024 3.812 0.06 1.60% 3.753 3.82 3.715 26,968
May 13 2024 3.752 -0.07 -1.78% 3.82 3.829 3.669 14,657
May 10 2024 3.82 0.02 0.55% 3.743 3.871 3.735 205,703
May 09 2024 3.799 0.16 4.48% 3.653 3.799 3.568 50,119
May 08 2024 3.636 0.04 1.20% 3.596 3.642 3.565 37,290
May 07 2024 3.593 0.06 1.58% 3.536 3.597 3.516 21,758
May 06 2024 3.537 -0.15 -4.02% 3.449 3.538 3.449 42,801
May 03 2024 3.685 0.01 0.35% 3.671 3.784 3.62 16,062
May 02 2024 3.672 0.15 4.20% 3.534 3.672 3.521 125,469
Apr 30 2024 3.524 -0.07 -2.00% 3.596 3.662 3.521 11,903
Apr 29 2024 3.596 0.06 1.67% 3.54 3.612 3.531 8,694
Apr 26 2024 3.537 0.03 0.77% 3.518 3.557 3.501 6,216
Apr 25 2024 3.51 -0.03 -0.71% 3.501 3.572 3.482 8,549
Apr 24 2024 3.535 -0.04 -1.23% 3.589 3.59 3.501 43,570
Apr 23 2024 3.579 -0.04 -1.13% 3.624 3.624 3.528 39,672
Apr 22 2024 3.62 0.02 0.50% 3.659 3.659 3.539 11,360
Apr 19 2024 3.602 -0.04 -0.99% 3.616 3.671 3.581 13,978
Apr 18 2024 3.638 0.03 0.86% 3.619 3.696 3.619 9,511
Apr 17 2024 3.607 0.00 0.00% 3.604 3.607 3.535 15,404
Apr 16 2024 3.607 0.05 1.29% 3.555 3.645 3.539 11,732
Apr 15 2024 3.561 -0.05 -1.49% 3.61 3.637 3.554 14,446
Apr 12 2024 3.615 0.05 1.26% 3.574 3.661 3.563 9,220
Apr 11 2024 3.57 0.07 2.15% 3.508 3.607 3.495 18,065
Apr 10 2024 3.495 -0.06 -1.63% 3.578 3.625 3.457 44,634
Apr 09 2024 3.553 0.08 2.24% 3.469 3.566 3.445 32,002
Apr 08 2024 3.475 -0.05 -1.31% 3.524 3.54 3.468 40,313
Apr 05 2024 3.521 -0.05 -1.37% 3.574 3.593 3.48 21,406
Apr 04 2024 3.57 0.03 0.90% 3.54 3.61 3.54 22,329
Apr 03 2024 3.538 -0.07 -1.97% 3.601 3.643 3.538 11,044
Apr 02 2024 3.609 -0.01 -0.36% 3.603 3.633 3.579 34,140
Mar 28 2024 3.622 -0.02 -0.41% 3.637 3.658 3.583 47,390
Mar 27 2024 3.637 0.12 3.44% 3.538 3.637 3.487 44,522
Mar 26 2024 3.516 -0.04 -1.12% 3.573 3.574 3.494 10,727
Mar 25 2024 3.556 -0.05 -1.28% 3.626 3.626 3.542 31,021
Mar 22 2024 3.602 0.13 3.74% 3.465 3.635 3.445 27,980
Mar 21 2024 3.472 -0.05 -1.31% 3.534 3.546 3.452 45,796
Mar 20 2024 3.518 0.01 0.43% 3.498 3.521 3.473 27,122
Mar 19 2024 3.503 -0.11 -3.13% 3.61 3.636 3.466 70,247

Your Recent History

Delayed Upgrade Clock