Energía, Innovación y Desarrollo Fotovoltaico, S.A. (BME:EIDF)
Spain · Delayed Price · Currency is EUR 2.210
-0.060 (-2.64%)
Sep 9, 2025, 5:35 PM CET
BME:EIDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.32 | 2.47 | 2.27 | 2.44 | 2.44 | 7.27% | 170,247 |
| Sep 8, 2025 | 2.03 | 2.35 | 2.03 | 2.27 | 2.27 | 11.82% | 318,738 |
| Sep 5, 2025 | 1.97 | 2.06 | 1.97 | 2.03 | 2.03 | 1.50% | 28,195 |
| Sep 4, 2025 | 1.90 | 2.15 | 1.86 | 2.00 | 2.00 | 7.53% | 340,017 |
| Sep 3, 2025 | 1.90 | 1.94 | 1.84 | 1.86 | 1.86 | -3.12% | 22,945 |
| Sep 2, 2025 | 1.94 | 2.05 | 1.80 | 1.92 | 1.92 | 1.05% | 40,229 |
| Sep 1, 2025 | 1.84 | 1.90 | 1.80 | 1.90 | 1.90 | 1.06% | 28,021 |
| Aug 29, 2025 | 1.87 | 1.96 | 1.87 | 1.88 | 1.88 | -2.08% | 11,282 |
| Aug 28, 2025 | 1.91 | 1.96 | 1.88 | 1.92 | 1.92 | 0.52% | 26,592 |
| Aug 27, 2025 | 1.91 | 1.96 | 1.87 | 1.91 | 1.91 | - | 20,795 |
| Aug 26, 2025 | 1.88 | 1.92 | 1.86 | 1.91 | 1.91 | 1.06% | 43,461 |
| Aug 25, 2025 | 1.86 | 1.89 | 1.81 | 1.89 | 1.89 | 1.07% | 7,952 |
| Aug 22, 2025 | 1.88 | 1.91 | 1.80 | 1.87 | 1.87 | -0.53% | 35,911 |
| Aug 21, 2025 | 1.90 | 1.90 | 1.82 | 1.88 | 1.88 | 3.30% | 26,346 |
| Aug 20, 2025 | 1.83 | 1.85 | 1.77 | 1.82 | 1.82 | -0.55% | 17,479 |
| Aug 19, 2025 | 1.81 | 1.86 | 1.78 | 1.83 | 1.83 | 2.81% | 4,469 |
| Aug 18, 2025 | 1.94 | 1.94 | 1.78 | 1.78 | 1.78 | -1.11% | 27,492 |
| Aug 15, 2025 | 1.87 | 1.90 | 1.80 | 1.80 | 1.80 | -2.70% | 12,894 |
| Aug 14, 2025 | 1.95 | 1.95 | 1.83 | 1.85 | 1.85 | -5.61% | 99,945 |
| Aug 13, 2025 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | -1.51% | 40,581 |
| Aug 12, 2025 | 2.02 | 2.02 | 1.93 | 1.99 | 1.99 | 1.02% | 3,940 |
| Aug 11, 2025 | 1.89 | 1.97 | 1.89 | 1.97 | 1.97 | 1.03% | 7,753 |
| Aug 8, 2025 | 1.97 | 1.97 | 1.90 | 1.95 | 1.95 | -2.01% | 28,098 |
| Aug 7, 2025 | 1.99 | 2.00 | 1.91 | 1.99 | 1.99 | - | 13,923 |
| Aug 6, 2025 | 2.05 | 2.06 | 1.99 | 1.99 | 1.99 | -2.93% | 21,493 |
| Aug 5, 2025 | 2.06 | 2.12 | 1.98 | 2.05 | 2.05 | -0.97% | 49,783 |
| Aug 4, 2025 | 2.04 | 2.10 | 1.98 | 2.07 | 2.07 | 0.49% | 27,750 |
| Aug 1, 2025 | 2.10 | 2.19 | 1.94 | 2.06 | 2.06 | 1.98% | 118,836 |
| Jul 31, 2025 | 1.95 | 2.12 | 1.76 | 2.02 | 2.02 | 5.21% | 515,705 |
| Jul 30, 2025 | 2.00 | 2.06 | 1.90 | 1.92 | 1.92 | -6.80% | 101,584 |
| Jul 29, 2025 | 2.10 | 2.14 | 1.99 | 2.06 | 2.06 | -3.29% | 103,070 |
| Jul 28, 2025 | 2.20 | 2.26 | 2.08 | 2.13 | 2.13 | -3.18% | 36,930 |
| Jul 25, 2025 | 2.20 | 2.28 | 2.18 | 2.20 | 2.20 | -2.22% | 56,749 |
| Jul 24, 2025 | 2.30 | 2.43 | 2.15 | 2.25 | 2.25 | -2.17% | 166,351 |
| Jul 23, 2025 | 2.11 | 2.31 | 2.11 | 2.30 | 2.30 | 9.52% | 110,323 |
| Jul 22, 2025 | 2.22 | 2.22 | 2.05 | 2.10 | 2.10 | -4.98% | 92,125 |
| Jul 21, 2025 | 2.30 | 2.35 | 2.10 | 2.21 | 2.21 | -2.64% | 68,953 |
| Jul 18, 2025 | 2.35 | 2.36 | 2.25 | 2.27 | 2.27 | -3.40% | 40,394 |
| Jul 17, 2025 | 2.46 | 2.46 | 2.33 | 2.35 | 2.35 | -2.49% | 113,799 |
| Jul 16, 2025 | 2.47 | 2.47 | 2.34 | 2.41 | 2.41 | 1.26% | 43,642 |
| Jul 15, 2025 | 2.51 | 2.56 | 2.38 | 2.38 | 2.38 | -6.67% | 59,809 |
| Jul 14, 2025 | 2.64 | 2.65 | 2.42 | 2.55 | 2.55 | -1.92% | 165,568 |
| Jul 11, 2025 | 2.42 | 2.69 | 2.40 | 2.60 | 2.60 | 10.17% | 165,639 |
| Jul 10, 2025 | 2.30 | 2.57 | 2.30 | 2.36 | 2.36 | 0.43% | 174,502 |
| Jul 9, 2025 | 2.58 | 2.60 | 2.35 | 2.35 | 2.35 | -8.91% | 227,830 |
| Jul 8, 2025 | 2.66 | 2.70 | 2.52 | 2.58 | 2.58 | -2.27% | 197,643 |
| Jul 7, 2025 | 2.79 | 2.80 | 2.61 | 2.64 | 2.64 | -4.69% | 150,018 |
| Jul 4, 2025 | 3.13 | 3.22 | 2.76 | 2.77 | 2.77 | -11.78% | 292,510 |
| Jul 3, 2025 | 3.04 | 3.37 | 3.00 | 3.14 | 3.14 | 5.72% | 291,776 |
| Jul 2, 2025 | 2.85 | 3.11 | 2.81 | 2.97 | 2.97 | 8.79% | 154,290 |