EDP, S.A. (4EDP.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
As of 02:27PM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
| 24 June 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| 21 June 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 20 June 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| 19 June 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | - |
| 18 June 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | - |
| 17 June 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | - |
| 14 June 2024 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | - |
| 13 June 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 12 June 2024 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | - |
| 11 June 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | - |
| 10 June 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | - |
| 07 June 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| 06 June 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
| 05 June 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| 04 June 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| 03 June 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| 31 May 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | - |
| 30 May 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
| 29 May 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
| 28 May 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| 27 May 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| 24 May 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | - |
| 23 May 2024 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | - |
| 22 May 2024 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| 21 May 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | - |
| 20 May 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
| 17 May 2024 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | - |
| 16 May 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | - |
| 15 May 2024 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | - |
| 14 May 2024 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| 13 May 2024 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
| 10 May 2024 | 3.7620 | 3.7900 | 3.7620 | 3.8460 | 3.8460 | 1,835 |
| 09 May 2024 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | - |
| 08 May 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
| 07 May 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5760 | 3.5760 | 3,000 |
| 06 May 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| 06 May 2024 | 0.195 Dividend | |||||
| 03 May 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.4730 | - |
| 02 May 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.4370 | - |
| 30 Apr 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.3452 | - |
| 29 Apr 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.3944 | - |
| 26 Apr 2024 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 3.3338 | - |
| 25 Apr 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.3149 | - |
| 24 Apr 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.3357 | - |
| 23 Apr 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.3859 | - |
| 22 Apr 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.3973 | - |
| 19 Apr 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.4257 | - |
| 18 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.4654 | - |
| 17 Apr 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.3925 | - |
| 16 Apr 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.4067 | - |
| 15 Apr 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.3954 | - |
| 12 Apr 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.4228 | - |
| 11 Apr 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5360 | 3.3480 | 1,100 |
| 10 Apr 2024 | 3.5100 | 3.5100 | 3.5100 | 3.4950 | 3.3092 | 25 |
| 09 Apr 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.3452 | - |
| 08 Apr 2024 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.2922 | - |
| 05 Apr 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.3083 | - |
| 04 Apr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.3991 | - |
| 03 Apr 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.3726 | - |
| 02 Apr 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.4096 | - |
| 28 Mar 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.4143 | - |
| 27 Mar 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.4313 | - |
| 26 Mar 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.3357 | - |
| 25 Mar 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.3736 | - |
| 22 Mar 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.4039 | - |
| 21 Mar 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.2713 | - |
| 20 Mar 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.3073 | - |
| 19 Mar 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4770 | 3.2922 | 450 |
| 18 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.4276 | - |
| 15 Mar 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.4190 | - |
| 14 Mar 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.4427 | - |
| 13 Mar 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.4493 | - |
| 12 Mar 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.4900 | - |
| 11 Mar 2024 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | 3.5951 | - |
| 08 Mar 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8110 | 3.6084 | 650 |
| 07 Mar 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.6756 | - |
| 06 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5980 | - |
| 05 Mar 2024 | 3.6590 | 3.6590 | 3.6590 | 3.7710 | 3.5705 | 925 |
| 04 Mar 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6590 | 3.4645 | 600 |
| 01 Mar 2024 | 3.6760 | 3.6760 | 3.6760 | 3.6900 | 3.4938 | 800 |
| 29 Feb 2024 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | 3.4929 | - |
| 28 Feb 2024 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.4531 | - |
| 27 Feb 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7360 | 3.5374 | 450 |
| 26 Feb 2024 | 3.6810 | 3.6810 | 3.6810 | 3.6680 | 3.4730 | 4,000 |
| 23 Feb 2024 | 3.7160 | 3.7160 | 3.7160 | 3.7250 | 3.5270 | 50 |
| 22 Feb 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.5336 | - |
| 21 Feb 2024 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.5667 | - |
| 20 Feb 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7510 | 3.5516 | 150 |
| 19 Feb 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.5611 | - |
| 16 Feb 2024 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 3.5705 | - |
| 15 Feb 2024 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | 3.5970 | - |
| 14 Feb 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.5535 | - |
| 13 Feb 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.5790 | - |
| 12 Feb 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.6273 | - |
| 09 Feb 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.5696 | - |
| 08 Feb 2024 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 3.6093 | - |
| 07 Feb 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.6974 | - |
| 06 Feb 2024 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.7457 | - |
| 05 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8063 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.