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
USA
USOTC
EDP Renovais SA (PK) (EDRVF)
EDP Renovais SA (PK) (EDRVF) Historical

EDRVF EDP Renovais SA (PK)

16.18

0.59 (3.78%)

May 31 2024 - Closed

Delayed by 15 minutes

EDRVF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	16.18	0.59	3.78%	16.18	16.18	16.18	353
May 30 2024	15.59	0.10	0.65%	15.59	15.59	15.59	141
May 29 2024	15.49	-0.33	-2.07%	15.34	15.49	15.34	41,480
May 28 2024	15.818	0.00	0.00%	15.818	15.818	15.818	0
May 24 2024	15.818	0.00	0.00%	15.818	15.818	15.818	0
May 23 2024	15.818	-0.48	-2.93%	15.91	15.91	15.818	486
May 22 2024	16.295	0.02	0.09%	16.295	16.295	16.295	161
May 21 2024	16.28	0.00	0.00%	16.28	16.28	16.28	0
May 20 2024	16.28	0.00	0.00%	16.28	16.28	16.28	0
May 17 2024	16.28	0.00	0.00%	16.28	16.28	16.28	0
May 16 2024	16.28	-0.08	-0.49%	16.23	16.28	16.23	2,843
May 15 2024	16.36	0.79	5.07%	16.36	16.36	16.36	300
May 14 2024	15.57	0.00	0.00%	15.57	15.57	15.57	0
May 13 2024	15.57	-0.40	-2.50%	15.532	15.57	15.148	1,970
May 10 2024	15.97	0.29	1.85%	15.97	15.97	15.97	591
May 09 2024	15.68	0.94	6.34%	15.49	15.68	15.49	200
May 08 2024	14.745	0.00	0.00%	14.745	14.745	14.745	0
May 07 2024	14.745	1.31	9.75%	14.85	14.85	14.745	562
May 06 2024	13.4345	0.00	0.00%	13.4345	13.4345	13.4345	0
May 03 2024	13.4345	0.00	0.00%	13.4345	13.4345	13.4345	0
May 02 2024	13.4345	0.00	0.00%	13.4345	13.4345	13.4345	0
May 01 2024	13.4345	0.00	0.00%	13.4345	13.4345	13.4345	0
Apr 30 2024	13.4345	-0.28	-2.01%	13.4345	13.4345	13.4345	169
Apr 29 2024	13.71	0.00	0.00%	13.71	13.71	13.71	0
Apr 26 2024	13.71	0.19	1.41%	13.71	13.71	13.71	354
Apr 25 2024	13.52	-0.03	-0.22%	13.52	13.52	13.52	110
Apr 24 2024	13.55	0.00	0.00%	13.55	13.55	13.55	0
Apr 23 2024	13.55	0.00	0.00%	13.55	13.55	13.55	0
Apr 22 2024	13.55	0.00	0.00%	13.55	13.55	13.55	0
Apr 19 2024	13.55	-0.24	-1.74%	13.55	13.55	13.55	435
Apr 18 2024	13.79	0.00	0.00%	13.79	13.79	13.79	0
Apr 17 2024	13.79	0.00	0.00%	13.79	13.79	13.79	0
Apr 16 2024	13.79	0.00	0.00%	13.79	13.79	13.79	0
Apr 15 2024	13.79	0.00	0.00%	13.79	13.79	13.79	0
Apr 12 2024	13.79	0.00	0.00%	13.79	13.79	13.79	0
Apr 11 2024	13.79	0.53	3.98%	14.04	14.04	13.64	3,779
Apr 10 2024	13.2623	-0.27	-1.98%	13.42	13.42	13.2623	1,106
Apr 09 2024	13.53	0.34	2.58%	13.53	13.53	13.53	398
Apr 08 2024	13.19	0.25	1.93%	13.19	13.19	13.19	158
Apr 05 2024	12.94	-0.33	-2.49%	12.94	12.94	12.94	221
Apr 04 2024	13.27	-0.03	-0.23%	13.42	13.42	13.27	420
Apr 03 2024	13.30	-0.05	-0.37%	13.30	13.30	13.30	686
Apr 02 2024	13.35	-0.17	-1.26%	13.35	13.35	13.35	4,292
Apr 01 2024	13.52	-0.08	-0.59%	13.52	13.52	13.52	2,085
Mar 28 2024	13.60	-0.40	-2.86%	13.668	13.668	13.60	357
Mar 27 2024	14.00	0.39	2.83%	13.84	14.00	13.84	3,108
Mar 26 2024	13.615	-0.03	-0.18%	13.70	13.70	13.615	800
Mar 25 2024	13.64	-0.37	-2.64%	13.64	13.64	13.64	210
Mar 22 2024	14.01	0.22	1.60%	13.99	14.01	13.99	967
Mar 21 2024	13.79	0.00	0.00%	13.79	13.79	13.79	0
Mar 20 2024	13.79	0.00	0.00%	13.79	13.79	13.79	0
Mar 19 2024	13.79	-0.28	-1.96%	13.68	13.79	13.68	4,153
Mar 18 2024	14.065	-0.29	-1.99%	14.075	14.075	13.96	2,456
Mar 15 2024	14.35	0.00	0.00%	14.35	14.35	14.35	0
Mar 14 2024	14.35	-0.36	-2.45%	14.35	14.35	14.35	200
Mar 13 2024	14.71	0.00	0.00%	14.71	14.71	14.71	0
Mar 12 2024	14.71	-0.66	-4.29%	14.91	14.91	14.71	969
Mar 11 2024	15.37	0.00	0.00%	15.37	15.37	15.37	0
Mar 08 2024	15.37	-0.27	-1.73%	15.44	15.44	15.37	1,985
Mar 07 2024	15.64	0.51	3.37%	15.564	15.676	15.564	3,031
Mar 06 2024	15.13	0.60	4.13%	15.13	15.13	15.13	500
Mar 05 2024	14.53	0.32	2.22%	14.61	14.61	14.53	4,304

EDP Renovais (PK)

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