sharecast

{{ storiesRelated.title }}

EDP-Energias de Portugal (EDP)

€5.32

19:12 22/01/21

  • 1.17% €0.04
  • Today's Low & High
  • 5.24 / 5.36
  • Open / Previous Close
  • 5.35 / 5.32
  • 52-week range
  • -18.62% -€0.79
  • Volume
  • 6,659,542
  • Market Cap(million)
  • €22,267.37m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
21-Nov-24 €3.45 €3.41 €3.45 €3.41 8,014,454 n/a
20-Nov-24 €3.41 €3.47 €3.49 €3.40 6,479,579 n/a
19-Nov-24 €3.42 €3.45 €3.47 €3.39 5,193,901 n/a
18-Nov-24 €3.44 €3.51 €3.52 €3.43 5,402,329 n/a
15-Nov-24 €3.50 €3.42 €3.53 €3.42 9,024,256 n/a
14-Nov-24 €3.42 €3.35 €3.43 €3.34 9,174,528 n/a
13-Nov-24 €3.32 €3.33 €3.37 €3.32 5,076,307 n/a
12-Nov-24 €3.35 €3.40 €3.40 €3.35 7,227,448 n/a
11-Nov-24 €3.42 €3.41 €3.46 €3.40 5,773,879 n/a
08-Nov-24 €3.41 €3.48 €3.48 €3.39 11,489,185 n/a
07-Nov-24 €3.30 €3.36 €3.37 €3.28 11,096,756 n/a
06-Nov-24 €3.32 €3.40 €3.49 €3.18 19,580,804 n/a
05-Nov-24 €3.58 €3.64 €3.66 €3.58 8,259,150 n/a
04-Nov-24 €3.64 €3.65 €3.72 €3.64 8,375,747 n/a
01-Nov-24 €3.65 €3.62 €3.67 €3.62 6,453,897 n/a
31-Oct-24 €3.61 €3.60 €3.63 €3.56 9,711,506 n/a
30-Oct-24 €3.61 €3.63 €3.63 €3.59 8,394,390 n/a
29-Oct-24 €3.65 €3.75 €3.76 €3.63 7,824,719 n/a
28-Oct-24 €3.75 €3.76 €3.77 €3.74 3,949,939 n/a
25-Oct-24 €3.76 €3.73 €3.79 €3.72 3,991,913 n/a
24-Oct-24 €3.75 €3.72 €3.76 €3.72 4,960,343 n/a
23-Oct-24 €3.72 €3.76 €3.80 €3.72 6,134,762 n/a
22-Oct-24 €3.76 €3.86 €3.86 €3.76 7,324,117 n/a
21-Oct-24 €3.87 €3.90 €3.91 €3.80 6,839,557 n/a
18-Oct-24 €3.90 €3.89 €3.90 €3.84 9,479,001 n/a
17-Oct-24 €3.92 €3.94 €3.97 €3.91 3,589,850 n/a