Energía, Innovación y Desarrollo Fotovoltaico, S.A. (BME:EIDF)
Spain · Delayed Price · Currency is EUR 1.888
-0.002 (-0.11%)
Oct 7, 2025, 4:44 PM CET
BME:EIDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.92 | 1.98 | 1.87 | 1.90 | 1.90 | 0.53% | 61,499 |
| Oct 6, 2025 | 1.88 | 1.94 | 1.87 | 1.89 | 1.89 | 1.07% | 16,359 |
| Oct 3, 2025 | 1.82 | 1.95 | 1.82 | 1.87 | 1.87 | 2.19% | 113,256 |
| Oct 2, 2025 | 1.84 | 1.87 | 1.81 | 1.83 | 1.83 | -0.54% | 36,451 |
| Oct 1, 2025 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -1.08% | 45,229 |
| Sep 30, 2025 | 1.85 | 1.98 | 1.82 | 1.86 | 1.86 | 0.54% | 142,698 |
| Sep 29, 2025 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -3.14% | 42,443 |
| Sep 26, 2025 | 1.98 | 1.98 | 1.90 | 1.91 | 1.91 | -1.55% | 46,953 |
| Sep 25, 2025 | 1.99 | 2.02 | 1.92 | 1.94 | 1.94 | 0.52% | 87,097 |
| Sep 24, 2025 | 2.04 | 2.05 | 1.92 | 1.93 | 1.93 | -5.39% | 124,353 |
| Sep 23, 2025 | 2.09 | 2.09 | 2.02 | 2.04 | 2.04 | -0.97% | 32,040 |
| Sep 22, 2025 | 2.12 | 2.12 | 2.05 | 2.06 | 2.06 | -5.94% | 98,330 |
| Sep 19, 2025 | 2.10 | 2.27 | 2.09 | 2.19 | 2.19 | -5.60% | 267,264 |
| Sep 18, 2025 | 2.44 | 2.45 | 2.32 | 2.32 | 2.32 | -4.92% | 66,463 |
| Sep 17, 2025 | 2.64 | 2.71 | 2.40 | 2.44 | 2.44 | -6.15% | 210,196 |
| Sep 16, 2025 | 2.60 | 2.65 | 2.41 | 2.60 | 2.60 | 15.56% | 324,792 |
| Sep 15, 2025 | 2.26 | 2.34 | 2.25 | 2.25 | 2.25 | 1.35% | 48,262 |
| Sep 12, 2025 | 2.29 | 2.31 | 2.22 | 2.22 | 2.22 | -1.77% | 9,215 |
| Sep 11, 2025 | 2.26 | 2.34 | 2.20 | 2.26 | 2.26 | -1.74% | 56,461 |
| Sep 10, 2025 | 2.24 | 2.42 | 2.20 | 2.30 | 2.30 | 4.07% | 110,609 |
| Sep 9, 2025 | 2.32 | 2.47 | 2.18 | 2.21 | 2.21 | -2.64% | 255,456 |
| 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 |