EDP Renováveis, S.A. (EDRVF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 10:06AM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 14.70 | 14.75 | 14.70 | 14.75 | 14.75 | 8,400 |
| 13 Jun 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 6,300 |
| 12 Jun 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 11 Jun 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 10 Jun 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 07 Jun 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 06 Jun 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 600 |
| 05 Jun 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 04 Jun 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 100 |
| 03 Jun 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 200 |
| 31 May 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 400 |
| 30 May 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 100 |
| 29 May 2024 | 15.34 | 15.49 | 15.34 | 15.49 | 15.49 | 41,500 |
| 28 May 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 24 May 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 100 |
| 23 May 2024 | 15.91 | 15.91 | 15.82 | 15.82 | 15.82 | 500 |
| 22 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 200 |
| 21 May 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 20 May 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 17 May 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 16 May 2024 | 16.23 | 16.28 | 16.23 | 16.28 | 16.28 | 2,800 |
| 15 May 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 300 |
| 14 May 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 13 May 2024 | 15.53 | 15.57 | 15.15 | 15.57 | 15.57 | 2,000 |
| 10 May 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 600 |
| 09 May 2024 | 15.49 | 15.68 | 15.49 | 15.68 | 15.68 | 200 |
| 08 May 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 07 May 2024 | 14.85 | 14.85 | 14.75 | 14.75 | 14.75 | 600 |
| 06 May 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 03 May 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 02 May 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 02 May 2024 | 0.215 Dividend | |||||
| 01 May 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.22 | - |
| 30 Apr 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.22 | 200 |
| 29 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.49 | - |
| 26 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.49 | 400 |
| 25 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.30 | 100 |
| 24 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.33 | 12,100 |
| 23 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.33 | - |
| 22 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.33 | - |
| 19 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.33 | 400 |
| 18 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.57 | - |
| 17 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.57 | - |
| 16 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.57 | - |
| 15 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.57 | 100 |
| 12 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.57 | - |
| 11 Apr 2024 | 14.04 | 14.04 | 13.64 | 13.79 | 13.57 | 3,800 |
| 10 Apr 2024 | 13.42 | 13.42 | 13.26 | 13.26 | 13.05 | 1,100 |
| 09 Apr 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.31 | 400 |
| 08 Apr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 12.98 | 200 |
| 05 Apr 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.73 | 200 |
| 04 Apr 2024 | 13.42 | 13.42 | 13.27 | 13.27 | 13.06 | 400 |
| 03 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.09 | 700 |
| 02 Apr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.14 | 4,300 |
| 01 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.30 | 2,100 |
| 28 Mar 2024 | 13.67 | 13.67 | 13.60 | 13.60 | 13.38 | 400 |
| 27 Mar 2024 | 13.84 | 14.00 | 13.84 | 14.00 | 13.78 | 3,100 |
| 26 Mar 2024 | 13.70 | 13.70 | 13.62 | 13.62 | 13.40 | 800 |
| 25 Mar 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.42 | 200 |
| 22 Mar 2024 | 13.99 | 14.01 | 13.99 | 14.01 | 13.79 | 1,000 |
| 21 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.57 | - |
| 20 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.57 | - |
| 19 Mar 2024 | 13.68 | 13.79 | 13.68 | 13.79 | 13.57 | 4,200 |
| 18 Mar 2024 | 14.08 | 14.08 | 13.96 | 14.07 | 13.84 | 2,500 |
| 15 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.12 | - |
| 14 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.12 | 200 |
| 13 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.47 | - |
| 12 Mar 2024 | 14.91 | 14.91 | 14.71 | 14.71 | 14.47 | 200 |
| 11 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.12 | - |
| 08 Mar 2024 | 15.44 | 15.44 | 15.37 | 15.37 | 15.12 | 2,000 |
| 07 Mar 2024 | 15.56 | 15.68 | 15.56 | 15.64 | 15.39 | 3,000 |
| 06 Mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 14.89 | 500 |
| 05 Mar 2024 | 14.61 | 14.61 | 14.53 | 14.53 | 14.30 | 4,300 |
| 04 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.99 | 200 |
| 01 Mar 2024 | 14.18 | 14.21 | 14.18 | 14.21 | 13.98 | 200 |
| 29 Feb 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.45 | 100 |
| 28 Feb 2024 | 13.82 | 13.90 | 13.82 | 13.90 | 13.68 | 200 |
| 27 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.79 | 6,200 |
| 26 Feb 2024 | 13.95 | 14.22 | 13.95 | 14.01 | 13.79 | 18,000 |
| 23 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.97 | 300 |
| 22 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.16 | 900 |
| 21 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.78 | 500 |
| 20 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.82 | 11,300 |
| 16 Feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.18 | 1,500 |
| 15 Feb 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 14.89 | - |
| 14 Feb 2024 | 15.21 | 15.21 | 15.13 | 15.13 | 14.89 | 3,000 |
| 13 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.52 | 300 |
| 12 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.20 | - |
| 09 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.20 | - |
| 08 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.20 | - |
| 07 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.20 | - |
| 06 Feb 2024 | 15.21 | 15.67 | 15.21 | 15.45 | 15.20 | 21,200 |
| 05 Feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.51 | - |
| 02 Feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.51 | 3,000 |
| 01 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.82 | - |
| 31 Jan 2024 | 16.51 | 16.51 | 16.08 | 16.08 | 15.82 | 2,300 |
| 30 Jan 2024 | 15.86 | 15.88 | 15.80 | 15.80 | 15.55 | 2,900 |
| 29 Jan 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.66 | - |
| 26 Jan 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.66 | 100 |
| 25 Jan 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.66 | 400 |
| *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.