Edp Renovaveis SA Historical Data - EDW | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Germany
TG
Edp Renovaveis SA (EDW)
Edp Renovaveis SA (EDW) Historical

Edp Renovaveis SA (EDW)

13.93

0.11

( 0.80% )

Updated: 04:45:24

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.13	0.942028985507	13.8	13.98	13.48	114	13.71091388	DE
4	-0.64	-4.39258750858	14.57	15.17	13.3	443	14.354841	DE
12	1.51	12.1578099839	12.42	15.37	11.92	562	13.78192231	DE
26	-4.7	-25.2281266774	18.63	18.645	11.92	855	13.68061072	DE
52	-3.094999	-18.1791435054	17.024999	18.645	11.92	3186	15.83271609	DE
156	-3.094999	-18.1791435054	17.024999	18.645	11.92	3186	15.83271609	DE
260	-3.094999	-18.1791435054	17.024999	18.645	11.92	3186	15.83271609	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719347160	13.75	-0.12	-0.87	13.83	13.87	13.72	252
1719260820	13.87	0.06	0.43	13.8	13.87	13.75	20
1719001620	13.81	0.1	0.73	13.82	13.93	13.68	33
1718915160	13.71	0.11	0.81	13.71	13.82	13.71	118
1718828820	13.6	-0.21	-1.52	13.8	13.8	13.48	146
1718742360	13.81	0.51	3.83	13.57	13.81	13.52	662
1718656020	13.3	-0.51	-3.69	13.86	13.91	13.3	271
1718396820	13.81	-0.01	-0.07	13.84	13.86	13.5	377
1718310420	13.82	-0.25	-1.78	14.04	14.04	13.75	547
1718224020	14.07	0.25	1.81	14.03	14.29	13.92	177
1718137620	13.82	-0.51	-3.56	14.27	14.27	13.82	1548
1718051220	14.33	-0.11	-0.76	14.33	14.33	14.17	103
1717792020	14.44	-0.29	-1.97	14.72	14.72	14.28	356
1717705620	14.73	-0.43	-2.84	15.17	15.17	14.6	365
1717619220	15.16	0.14	0.93	15.13	15.16	14.95	1564
1717532820	15.02	0.03	0.20	14.99	15.11	14.91	464
1717446420	14.99	0.33	2.25	14.92	15.06	14.83	770
1717187220	14.66	0.04	0.27	14.69	14.85	14.66	361
1717100820	14.62	0.4	2.81	14.16	14.64	14.16	391
1717014420	14.22	-0.26	-1.80	14.57	14.57	14.2	343
1716928020	14.48	-0.3	-2.03	15	15	14.48	680
1716841560	14.78	0.46	3.21	14.56	14.8	14.44	552
1716582420	14.32	-0.36	-2.45	14.67	14.67	14.24	476
1716496020	14.68	-0.2	-1.34	15.05	15.11	14.61	333
1716409620	14.88	0.29	1.99	14.59	14.88	14.31	833
1716323160	14.59	-0.18	-1.22	14.74	14.74	14.41	1323
1716236760	14.77	-0.05	-0.34	14.82	14.93	14.76	486
1715977620	14.82	-0.41	-2.69	15.33	15.34	14.78	1097
1715891220	15.23	0.22	1.47	15.17	15.37	15.02	273
1715804820	15.01	0.28	1.90	14.8	15.29	14.64	1125
1715718420	14.73	0.29	2.01	14.49	14.74	14.35	522
1715631960	14.44	-0.24	-1.63	14.57	14.69	14.2	829
1715372820	14.68	0.39	2.73	14.43	14.83	14.39	926
1715286420	14.29	0.51	3.70	13.84	14.37	13.6	646
1715200020	13.78	-0.09	-0.65	13.84	13.9	13.72	239
1715113620	13.87	0.45	3.35	13.39	13.87	13.28	434
1715027220	13.42	0	0.00	13.42	13.42	13.42	3
1714768020	13.42	0.11	0.83	13.21	13.56	13.17	1240
1714681560	13.31	0.48	3.74	12.5	13.31	12.5	227
1714508820	12.83	-0.22	-1.69	13.15	13.17	12.83	569
1714422420	13.05	0.12	0.93	12.96	13.17	12.85	96
1714163220	12.93	0.25	1.97	12.8	12.95	12.8	147
1714076820	12.68	0.08	0.63	12.68	12.68	12.68	21
1713990420	12.6	-0.36	-2.78	12.98	12.98	12.6	77
1713903960	12.96	0.27	2.13	12.74	12.96	12.63	645
1713817560	12.69	-0.18	-1.40	12.95	12.95	12.63	2709
1713558420	12.87	-0.13	-1.00	13.1	13.1	12.77	418
1713472020	13	0.03	0.23	12.86	13.16	12.81	120
1713385620	12.97	0.16	1.25	12.74	13.02	12.57	307
1713299220	12.81	0.09	0.71	12.64	13.07	12.6	757
1713212820	12.72	-0.45	-3.42	13.21	13.21	12.7	549
1712953620	13.17	0.22	1.70	12.98	13.32	12.87	769
1712867220	12.95	0.47	3.77	12.35	13.05	12.35	489
1712780760	12.48	-0.1	-0.79	12.62	12.79	12.32	1062
1712694360	12.58	0.37	3.03	12.17	12.58	12.12	86
1712607960	12.21	0.15	1.24	12.06	12.21	12.03	397
1712348820	12.06	-0.2	-1.63	12.26	12.37	11.92	700
1712262360	12.26	-0.11	-0.89	12.36	12.41	12.18	1628
1712175960	12.37	-0.08	-0.64	12.42	12.42	12.07	474
1712089560	12.45	-0.16	-1.23	12.61	12.73	12.32	6681
1711661160	12.605	-0.34	-2.63	12.75	12.75	12.58	2292
1711574820	12.945	0.36	2.82	12.545	13.005	12.545	1794
1711488360	12.59	-0.03	-0.20	12.5	12.59	12.5	1748

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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