EDP - Energias de Portugal, S.A. (EDP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:39PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 3.5260 | 3.5930 | 3.5260 | 3.5930 | 3.5930 | 5,177 |
| 06 May 2024 | 3.5280 | 3.5280 | 3.5250 | 3.5250 | 3.5250 | 585 |
| 06 May 2024 | 0.195 Dividend | |||||
| 03 May 2024 | 3.6440 | 3.7000 | 3.6440 | 3.7000 | 3.5050 | 2,400 |
| 02 May 2024 | 3.5220 | 3.6520 | 3.5220 | 3.6520 | 3.4595 | 1,440 |
| 30 Apr 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.3743 | - |
| 29 Apr 2024 | 3.5310 | 3.5310 | 3.5150 | 3.5300 | 3.3440 | 935 |
| 26 Apr 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.3402 | - |
| 25 Apr 2024 | 3.5170 | 3.5170 | 3.4900 | 3.4900 | 3.3061 | 2,500 |
| 24 Apr 2024 | 3.5770 | 3.5770 | 3.5670 | 3.5670 | 3.3790 | 3,000 |
| 23 Apr 2024 | 3.6120 | 3.6120 | 3.5780 | 3.5780 | 3.3894 | 1,000 |
| 22 Apr 2024 | 3.5820 | 3.5950 | 3.5820 | 3.5950 | 3.4055 | 1,440 |
| 19 Apr 2024 | 3.6030 | 3.6350 | 3.6030 | 3.6200 | 3.4292 | 3,500 |
| 18 Apr 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.4169 | - |
| 17 Apr 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.3923 | - |
| 16 Apr 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.3525 | - |
| 15 Apr 2024 | 3.6080 | 3.6080 | 3.5850 | 3.5850 | 3.3961 | 500 |
| 12 Apr 2024 | 3.5580 | 3.6320 | 3.5580 | 3.6320 | 3.4406 | 300 |
| 11 Apr 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.3118 | - |
| 10 Apr 2024 | 3.5700 | 3.5700 | 3.4520 | 3.4520 | 3.2701 | 6,050 |
| 09 Apr 2024 | 3.4680 | 3.5090 | 3.4680 | 3.5090 | 3.3241 | 418 |
| 08 Apr 2024 | 3.5090 | 3.5090 | 3.4900 | 3.4900 | 3.3061 | 2,000 |
| 05 Apr 2024 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.3544 | - |
| 04 Apr 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.3582 | - |
| 03 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4103 | 800 |
| 02 Apr 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.4510 | 174 |
| 28 Mar 2024 | 3.6170 | 3.6170 | 3.5790 | 3.6100 | 3.4197 | 3,390 |
| 27 Mar 2024 | 3.5450 | 3.5910 | 3.5300 | 3.5910 | 3.4017 | 13,000 |
| 26 Mar 2024 | 3.5270 | 3.5270 | 3.5250 | 3.5250 | 3.3392 | 300 |
| 25 Mar 2024 | 3.5900 | 3.5900 | 3.5750 | 3.5810 | 3.3923 | 1,770 |
| 22 Mar 2024 | 3.4400 | 3.6090 | 3.4400 | 3.6090 | 3.4188 | 4,950 |
| 21 Mar 2024 | 3.5240 | 3.5340 | 3.4500 | 3.4500 | 3.2682 | 3,750 |
| 20 Mar 2024 | 3.5200 | 3.5200 | 3.4900 | 3.4900 | 3.3061 | 2,400 |
| 19 Mar 2024 | 3.6030 | 3.6030 | 3.4750 | 3.4910 | 3.3070 | 2,969 |
| 18 Mar 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.4633 | 400 |
| 15 Mar 2024 | 3.6490 | 3.6510 | 3.6340 | 3.6400 | 3.4482 | 3,150 |
| 14 Mar 2024 | 3.6400 | 3.6500 | 3.6400 | 3.6400 | 3.4482 | 8,629 |
| 13 Mar 2024 | 3.6160 | 3.7000 | 3.6160 | 3.6500 | 3.4576 | 6,900 |
| 12 Mar 2024 | 3.8080 | 3.8080 | 3.6990 | 3.6990 | 3.5041 | 2,514 |
| 11 Mar 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.5903 | - |
| 08 Mar 2024 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.6452 | - |
| 07 Mar 2024 | 3.8000 | 3.8760 | 3.8000 | 3.8760 | 3.6717 | 1,500 |
| 06 Mar 2024 | 3.7850 | 3.8000 | 3.7850 | 3.8000 | 3.5997 | 500 |
| 05 Mar 2024 | 3.6530 | 3.7520 | 3.6530 | 3.7520 | 3.5543 | 950 |
| 04 Mar 2024 | 3.6810 | 3.7210 | 3.6140 | 3.6140 | 3.4235 | 450 |
| 01 Mar 2024 | 3.6700 | 3.7300 | 3.6700 | 3.7300 | 3.5334 | 1,000 |
| 29 Feb 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.4377 | - |
| 28 Feb 2024 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | 3.4576 | 1,300 |
| 27 Feb 2024 | 3.6610 | 3.7560 | 3.6610 | 3.7560 | 3.5580 | 1,554 |
| 26 Feb 2024 | 3.7140 | 3.7140 | 3.6500 | 3.6520 | 3.4595 | 4,628 |
| 23 Feb 2024 | 3.6900 | 3.7450 | 3.6900 | 3.7410 | 3.5438 | 2,628 |
| 22 Feb 2024 | 3.7500 | 3.7500 | 3.6910 | 3.6910 | 3.4965 | 14,040 |
| 21 Feb 2024 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.5514 | - |
| 20 Feb 2024 | 3.7590 | 3.7990 | 3.7590 | 3.7590 | 3.5609 | 2,300 |
| 19 Feb 2024 | 3.7790 | 3.8120 | 3.7780 | 3.7780 | 3.5789 | 6,190 |
| 16 Feb 2024 | 3.8360 | 3.8360 | 3.7310 | 3.7310 | 3.5344 | 850 |
| 15 Feb 2024 | 3.7000 | 3.8500 | 3.7000 | 3.8370 | 3.6348 | 8,900 |
| 14 Feb 2024 | 3.7750 | 3.7820 | 3.7500 | 3.7820 | 3.5827 | 300 |
| 13 Feb 2024 | 3.8190 | 3.8930 | 3.7800 | 3.7800 | 3.5808 | 10,369 |
| 12 Feb 2024 | 3.8150 | 3.8150 | 3.7850 | 3.7850 | 3.5855 | 6,300 |
| 09 Feb 2024 | 3.8170 | 3.8350 | 3.7590 | 3.7850 | 3.5855 | 8,339 |
| 08 Feb 2024 | 3.9150 | 3.9150 | 3.8100 | 3.8260 | 3.6244 | 15,398 |
| 07 Feb 2024 | 3.9940 | 4.0000 | 3.8930 | 3.8930 | 3.6878 | 6,255 |
| 06 Feb 2024 | 4.0220 | 4.0220 | 3.9170 | 3.9550 | 3.7466 | 7,570 |
| 05 Feb 2024 | 4.2000 | 4.2000 | 4.0120 | 4.0120 | 3.8006 | 4,638 |
| 02 Feb 2024 | 4.1420 | 4.1500 | 4.1280 | 4.1280 | 3.9104 | 2,250 |
| 01 Feb 2024 | 4.1230 | 4.1370 | 4.1230 | 4.1370 | 3.9190 | 3,969 |
| 31 Jan 2024 | 3.9920 | 4.0850 | 3.9920 | 4.0850 | 3.8697 | 1,000 |
| 30 Jan 2024 | 3.9950 | 4.0300 | 3.9950 | 4.0180 | 3.8062 | 7,480 |
| 29 Jan 2024 | 4.0180 | 4.0600 | 3.9890 | 3.9970 | 3.7863 | 10,336 |
| 26 Jan 2024 | 4.2040 | 4.2110 | 4.2040 | 4.2110 | 3.9891 | 100 |
| 25 Jan 2024 | 4.2540 | 4.2540 | 4.1860 | 4.1860 | 3.9654 | 2,161 |
| 24 Jan 2024 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.0459 | - |
| 23 Jan 2024 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 4.0525 | - |
| 22 Jan 2024 | 4.3000 | 4.3000 | 4.2640 | 4.2640 | 4.0393 | 3,000 |
| 19 Jan 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 3.9370 | - |
| 18 Jan 2024 | 4.2560 | 4.2560 | 4.2180 | 4.2180 | 3.9957 | 1,200 |
| 17 Jan 2024 | 4.3730 | 4.3730 | 4.2280 | 4.2280 | 4.0052 | 2,920 |
| 16 Jan 2024 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.2240 | 1,100 |
| 15 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2628 | - |
| 12 Jan 2024 | 4.5280 | 4.5280 | 4.5000 | 4.5000 | 4.2628 | 7,500 |
| 11 Jan 2024 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | 4.3320 | - |
| 10 Jan 2024 | 4.5690 | 4.6000 | 4.5690 | 4.6000 | 4.3576 | 30 |
| 09 Jan 2024 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | 4.3187 | - |
| 08 Jan 2024 | 4.5290 | 4.5620 | 4.5290 | 4.5620 | 4.3216 | 1,140 |
| 05 Jan 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2249 | - |
| 04 Jan 2024 | 4.4220 | 4.4920 | 4.4220 | 4.4920 | 4.2553 | 100 |
| 03 Jan 2024 | 4.5040 | 4.5040 | 4.4360 | 4.4360 | 4.2022 | 544 |
| 02 Jan 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.1586 | 1,657 |
| 29 Dec 2023 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.2960 | - |
| 28 Dec 2023 | 4.5290 | 4.5300 | 4.5290 | 4.5300 | 4.2913 | 2,500 |
| 27 Dec 2023 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | 4.2979 | - |
| 22 Dec 2023 | 4.4850 | 4.5280 | 4.4850 | 4.5250 | 4.2865 | 300 |
| 21 Dec 2023 | 4.4670 | 4.4670 | 4.4350 | 4.4350 | 4.2013 | 1,000 |
| 20 Dec 2023 | 4.5470 | 4.5470 | 4.4920 | 4.5420 | 4.3026 | 7,350 |
| 19 Dec 2023 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.2486 | - |
| 18 Dec 2023 | 4.5520 | 4.5520 | 4.5400 | 4.5400 | 4.3007 | 1,000 |
| 15 Dec 2023 | 4.5730 | 4.5730 | 4.5690 | 4.5720 | 4.3310 | 7,500 |
| 14 Dec 2023 | 4.4910 | 4.5900 | 4.4910 | 4.5900 | 4.3481 | 663 |
| 13 Dec 2023 | 4.4070 | 4.4620 | 4.4000 | 4.4620 | 4.2268 | 675 |
| *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.