Energía, Innovación y Desarrollo Fotovoltaico, S.A. (BME:EIDF)
Spain · Delayed Price · Currency is EUR 2.125
+0.105 (5.20%)
Aug 1, 2025, 9:42 AM CET
BME:EIDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.95 | 1.95 | 1.77 | 1.84 | 1.84 | -4.37% | 310,087 |
| Jul 30, 2025 | 2.00 | 2.06 | 1.90 | 1.92 | 1.92 | -6.80% | 100,085 |
| 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 |
| Jul 1, 2025 | 2.88 | 2.88 | 2.66 | 2.73 | 2.73 | -5.21% | 27,014 |
| Jun 30, 2025 | 2.92 | 2.94 | 2.81 | 2.88 | 2.88 | -0.35% | 36,252 |
| Jun 27, 2025 | 2.87 | 2.98 | 2.70 | 2.89 | 2.89 | 1.05% | 24,016 |
| Jun 26, 2025 | 2.81 | 2.88 | 2.70 | 2.86 | 2.86 | 2.51% | 16,676 |
| Jun 25, 2025 | 2.80 | 2.80 | 2.75 | 2.79 | 2.79 | 0.72% | 4,144 |
| Jun 24, 2025 | 2.77 | 2.77 | 2.70 | 2.77 | 2.77 | 1.84% | 17,640 |
| Jun 23, 2025 | 2.90 | 2.90 | 2.63 | 2.72 | 2.72 | -6.53% | 38,741 |
| Jun 20, 2025 | 2.97 | 3.02 | 2.90 | 2.91 | 2.91 | -2.68% | 34,717 |
| Jun 19, 2025 | 3.01 | 3.10 | 2.85 | 2.99 | 2.99 | -0.99% | 61,494 |
| Jun 18, 2025 | 3.11 | 3.19 | 3.00 | 3.02 | 3.02 | -2.58% | 39,603 |
| Jun 17, 2025 | 3.25 | 3.31 | 3.10 | 3.10 | 3.10 | -6.63% | 127,847 |
| Jun 16, 2025 | 3.32 | 3.37 | 3.23 | 3.32 | 3.32 | - | 10,287 |
| Jun 13, 2025 | 3.29 | 3.33 | 3.23 | 3.32 | 3.32 | -1.78% | 8,119 |
| Jun 12, 2025 | 3.42 | 3.42 | 3.30 | 3.38 | 3.38 | -1.46% | 19,855 |
| Jun 11, 2025 | 3.40 | 3.48 | 3.35 | 3.43 | 3.43 | 0.88% | 22,966 |
| Jun 10, 2025 | 3.33 | 3.42 | 3.26 | 3.40 | 3.40 | 2.10% | 14,525 |
| Jun 9, 2025 | 3.33 | 3.40 | 3.33 | 3.33 | 3.33 | -2.06% | 11,350 |
| Jun 6, 2025 | 3.35 | 3.45 | 3.34 | 3.40 | 3.40 | 0.29% | 26,693 |
| Jun 5, 2025 | 3.36 | 3.43 | 3.35 | 3.39 | 3.39 | -1.17% | 11,308 |
| Jun 4, 2025 | 3.47 | 3.56 | 3.40 | 3.43 | 3.43 | -3.11% | 37,454 |
| Jun 3, 2025 | 3.45 | 3.59 | 3.36 | 3.54 | 3.54 | 3.81% | 82,818 |
| Jun 2, 2025 | 3.31 | 3.43 | 3.14 | 3.41 | 3.41 | 1.49% | 201,941 |
| May 30, 2025 | 3.49 | 3.51 | 3.24 | 3.36 | 3.36 | -3.45% | 85,454 |
| May 29, 2025 | 3.49 | 3.68 | 3.32 | 3.48 | 3.48 | - | 106,488 |
| May 28, 2025 | 3.53 | 3.70 | 3.48 | 3.48 | 3.48 | -5.95% | 118,906 |
| May 27, 2025 | 3.81 | 3.88 | 3.45 | 3.70 | 3.70 | -4.64% | 57,476 |
| May 26, 2025 | 3.88 | 4.05 | 3.88 | 3.88 | 3.88 | -2.02% | 15,387 |
| May 23, 2025 | 3.90 | 4.10 | 3.90 | 3.96 | 3.96 | -1.00% | 47,665 |