EDP Renovaveis SA (EDW.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 13.28 | 13.35 | 12.94 | 12.94 | 12.94 | - |
| 03 May 2024 | 13.19 | 13.38 | 12.98 | 12.98 | 12.98 | - |
| 02 May 2024 | 12.18 | 13.04 | 12.18 | 12.89 | 12.89 | - |
| 02 May 2024 | 0.200891 Dividend | |||||
| 02 May 2024 | 64:63 Stock split | |||||
| 30 Apr 2024 | 12.82 | 12.82 | 12.28 | 12.28 | 12.07 | - |
| 29 Apr 2024 | 12.63 | 12.91 | 12.53 | 12.53 | 12.33 | - |
| 26 Apr 2024 | 12.49 | 12.77 | 12.29 | 12.29 | 12.09 | - |
| 25 Apr 2024 | 12.35 | 12.59 | 12.07 | 12.07 | 11.87 | - |
| 24 Apr 2024 | 12.65 | 12.65 | 12.10 | 12.10 | 11.90 | - |
| 23 Apr 2024 | 12.50 | 12.64 | 12.32 | 12.32 | 12.12 | - |
| 22 Apr 2024 | 12.63 | 12.75 | 12.22 | 12.22 | 12.02 | - |
| 19 Apr 2024 | 12.57 | 12.82 | 12.27 | 12.27 | 12.06 | - |
| 18 Apr 2024 | 12.54 | 12.92 | 12.37 | 12.37 | 12.17 | - |
| 17 Apr 2024 | 12.50 | 12.65 | 12.24 | 12.24 | 12.04 | - |
| 16 Apr 2024 | 12.29 | 12.80 | 12.29 | 12.31 | 12.11 | - |
| 15 Apr 2024 | 12.87 | 12.88 | 12.13 | 12.13 | 11.93 | - |
| 12 Apr 2024 | 12.65 | 13.01 | 12.50 | 12.50 | 12.30 | - |
| 11 Apr 2024 | 12.16 | 12.60 | 12.16 | 12.30 | 12.10 | - |
| 10 Apr 2024 | 12.30 | 12.55 | 11.89 | 11.89 | 11.70 | - |
| 09 Apr 2024 | 11.86 | 12.23 | 11.84 | 11.96 | 11.76 | - |
| 08 Apr 2024 | 11.75 | 11.87 | 11.63 | 11.63 | 11.44 | - |
| 05 Apr 2024 | 11.93 | 12.08 | 11.52 | 11.52 | 11.33 | - |
| 04 Apr 2024 | 12.04 | 12.16 | 11.81 | 11.81 | 11.62 | - |
| 03 Apr 2024 | 12.12 | 12.12 | 11.77 | 11.77 | 11.58 | - |
| 02 Apr 2024 | 12.28 | 12.44 | 11.85 | 11.85 | 11.66 | - |
| 28 Mar 2024 | 12.58 | 12.58 | 12.00 | 12.00 | 11.81 | - |
| 27 Mar 2024 | 12.27 | 12.68 | 12.26 | 12.29 | 12.09 | - |
| 26 Mar 2024 | 12.30 | 12.33 | 12.00 | 12.00 | 11.80 | - |
| 25 Mar 2024 | 12.66 | 12.66 | 12.02 | 12.02 | 11.83 | - |
| 22 Mar 2024 | 12.34 | 12.78 | 12.34 | 12.39 | 12.19 | - |
| 21 Mar 2024 | 12.76 | 12.76 | 12.12 | 12.12 | 11.92 | - |
| 20 Mar 2024 | 12.35 | 12.67 | 12.35 | 12.37 | 12.17 | - |
| 19 Mar 2024 | 12.71 | 12.71 | 12.08 | 12.08 | 11.89 | - |
| 18 Mar 2024 | 12.90 | 12.90 | 12.44 | 12.44 | 12.23 | - |
| 15 Mar 2024 | 12.95 | 13.26 | 12.60 | 12.60 | 12.39 | - |
| 14 Mar 2024 | 12.91 | 13.41 | 12.68 | 12.68 | 12.47 | - |
| 13 Mar 2024 | 13.31 | 13.37 | 12.61 | 12.61 | 12.40 | - |
| 12 Mar 2024 | 13.95 | 13.99 | 13.00 | 13.00 | 12.79 | - |
| 11 Mar 2024 | 13.79 | 14.11 | 13.57 | 13.57 | 13.35 | - |
| 08 Mar 2024 | 14.06 | 14.06 | 13.50 | 13.50 | 13.28 | - |
| 07 Mar 2024 | 13.43 | 14.04 | 13.43 | 13.74 | 13.51 | - |
| 06 Mar 2024 | 13.13 | 13.57 | 13.13 | 13.18 | 12.96 | - |
| 05 Mar 2024 | 12.83 | 13.17 | 12.83 | 12.83 | 12.62 | - |
| 04 Mar 2024 | 12.75 | 12.84 | 12.49 | 12.49 | 12.28 | - |
| 01 Mar 2024 | 12.40 | 12.84 | 12.40 | 12.44 | 12.23 | - |
| 29 Feb 2024 | 12.46 | 12.48 | 12.05 | 12.05 | 11.85 | - |
| 28 Feb 2024 | 13.09 | 13.09 | 12.16 | 12.16 | 11.96 | - |
| 27 Feb 2024 | 12.67 | 12.97 | 12.67 | 12.80 | 12.59 | - |
| 26 Feb 2024 | 13.02 | 13.02 | 12.40 | 12.40 | 12.20 | - |
| 23 Feb 2024 | 13.03 | 13.15 | 12.76 | 12.76 | 12.55 | - |
| 22 Feb 2024 | 13.56 | 13.56 | 12.70 | 12.70 | 12.50 | - |
| 21 Feb 2024 | 13.54 | 13.63 | 13.16 | 13.16 | 12.94 | - |
| 20 Feb 2024 | 13.74 | 13.74 | 13.22 | 13.22 | 13.00 | - |
| 19 Feb 2024 | 13.82 | 14.00 | 13.46 | 13.46 | 13.24 | - |
| 16 Feb 2024 | 14.06 | 14.06 | 13.54 | 13.54 | 13.31 | - |
| 15 Feb 2024 | 13.71 | 14.17 | 13.71 | 13.71 | 13.49 | - |
| 14 Feb 2024 | 13.68 | 13.78 | 13.35 | 13.35 | 13.13 | - |
| 13 Feb 2024 | 13.93 | 14.10 | 13.30 | 13.30 | 13.08 | - |
| 12 Feb 2024 | 13.85 | 14.08 | 13.64 | 13.64 | 13.42 | - |
| 09 Feb 2024 | 13.80 | 13.86 | 13.53 | 13.53 | 13.30 | - |
| 08 Feb 2024 | 14.04 | 14.04 | 13.44 | 13.44 | 13.22 | - |
| 07 Feb 2024 | 14.13 | 14.30 | 13.68 | 13.68 | 13.46 | - |
| 06 Feb 2024 | 14.39 | 14.39 | 13.79 | 13.79 | 13.57 | - |
| 05 Feb 2024 | 15.11 | 15.11 | 13.98 | 13.98 | 13.75 | 216 |
| 02 Feb 2024 | 14.74 | 14.86 | 14.12 | 14.12 | 13.88 | - |
| 01 Feb 2024 | 14.63 | 14.82 | 14.38 | 14.38 | 14.14 | - |
| 31 Jan 2024 | 14.41 | 14.87 | 14.41 | 14.41 | 14.17 | - |
| 30 Jan 2024 | 14.49 | 14.58 | 14.10 | 14.10 | 13.87 | 5 |
| 29 Jan 2024 | 14.64 | 14.64 | 14.20 | 14.20 | 13.97 | - |
| 26 Jan 2024 | 15.08 | 15.14 | 14.33 | 14.33 | 14.09 | - |
| 25 Jan 2024 | 15.29 | 15.29 | 14.72 | 14.72 | 14.48 | - |
| 24 Jan 2024 | 15.49 | 15.59 | 14.98 | 14.98 | 14.73 | - |
| 23 Jan 2024 | 15.41 | 15.66 | 15.01 | 15.01 | 14.77 | - |
| 22 Jan 2024 | 15.58 | 15.58 | 15.02 | 15.02 | 14.77 | - |
| 19 Jan 2024 | 15.30 | 15.68 | 15.18 | 15.18 | 14.93 | - |
| 18 Jan 2024 | 15.49 | 15.49 | 14.86 | 14.86 | 14.62 | - |
| 17 Jan 2024 | 15.49 | 15.49 | 15.05 | 15.05 | 14.80 | - |
| 16 Jan 2024 | 16.09 | 16.21 | 15.33 | 15.33 | 15.08 | - |
| 15 Jan 2024 | 16.69 | 16.77 | 15.85 | 15.85 | 15.59 | - |
| 12 Jan 2024 | 16.67 | 16.67 | 16.28 | 16.28 | 16.01 | - |
| 11 Jan 2024 | 16.87 | 16.97 | 16.26 | 16.26 | 15.99 | - |
| 10 Jan 2024 | 16.77 | 16.94 | 16.40 | 16.40 | 16.13 | - |
| 09 Jan 2024 | 16.98 | 17.01 | 16.48 | 16.48 | 16.21 | - |
| 08 Jan 2024 | 17.24 | 17.24 | 16.59 | 16.59 | 16.32 | - |
| 05 Jan 2024 | 17.13 | 17.25 | 16.93 | 16.93 | 16.65 | - |
| 04 Jan 2024 | 17.29 | 17.37 | 16.85 | 16.85 | 16.57 | - |
| 03 Jan 2024 | 17.61 | 17.61 | 16.91 | 16.91 | 16.63 | - |
| 02 Jan 2024 | 18.11 | 18.22 | 17.21 | 17.21 | 16.93 | - |
| 29 Dec 2023 | 18.13 | 18.23 | 18.13 | 18.23 | 17.93 | - |
| 28 Dec 2023 | 18.18 | 18.23 | 17.78 | 17.78 | 17.49 | - |
| 27 Dec 2023 | 18.15 | 18.19 | 17.75 | 17.75 | 17.46 | - |
| 22 Dec 2023 | 17.81 | 17.97 | 17.71 | 17.71 | 17.42 | - |
| 21 Dec 2023 | 17.35 | 17.81 | 17.35 | 17.49 | 17.21 | - |
| 20 Dec 2023 | 17.41 | 17.52 | 17.10 | 17.10 | 16.82 | - |
| 19 Dec 2023 | 17.28 | 17.42 | 17.03 | 17.03 | 16.75 | - |
| 18 Dec 2023 | 17.56 | 17.56 | 16.91 | 16.91 | 16.63 | - |
| 15 Dec 2023 | 17.60 | 17.87 | 17.29 | 17.29 | 17.00 | - |
| 14 Dec 2023 | 16.72 | 17.83 | 16.72 | 17.20 | 16.92 | - |
| 13 Dec 2023 | 16.00 | 16.66 | 16.00 | 16.21 | 15.95 | - |
| *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.