Energía, Innovación y Desarrollo Fotovoltaico, S.A. (BME:EIDF)
Spain · Delayed Price · Currency is EUR 1.520
-0.094 (-5.82%)
Oct 28, 2025, 5:35 PM CET
BME:EIDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.57 | 1.63 | 1.51 | 1.52 | 1.52 | -5.59% | 31,575 |
| Oct 27, 2025 | 1.70 | 1.70 | 1.56 | 1.61 | 1.61 | -5.29% | 50,548 |
| Oct 24, 2025 | 1.56 | 1.70 | 1.50 | 1.70 | 1.70 | 4.94% | 114,998 |
| Oct 23, 2025 | 1.60 | 1.66 | 1.59 | 1.62 | 1.62 | -0.61% | 21,724 |
| Oct 22, 2025 | 1.66 | 1.70 | 1.62 | 1.63 | 1.63 | -1.81% | 54,696 |
| Oct 21, 2025 | 1.76 | 1.76 | 1.64 | 1.66 | 1.66 | -2.92% | 152,724 |
| Oct 20, 2025 | 1.80 | 1.83 | 1.66 | 1.71 | 1.71 | -6.04% | 151,261 |
| Oct 17, 2025 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | 1.68% | 34,205 |
| Oct 16, 2025 | 1.84 | 1.85 | 1.79 | 1.79 | 1.79 | -1.65% | 21,351 |
| Oct 15, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | -1.09% | 15,905 |
| Oct 14, 2025 | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | -1.08% | 28,677 |
| Oct 13, 2025 | 1.89 | 1.89 | 1.82 | 1.86 | 1.86 | 0.54% | 21,523 |
| Oct 10, 2025 | 1.84 | 1.89 | 1.81 | 1.85 | 1.85 | 0.54% | 77,018 |
| Oct 9, 2025 | 1.84 | 1.87 | 1.80 | 1.84 | 1.84 | 0.55% | 103,054 |
| Oct 8, 2025 | 1.92 | 1.93 | 1.83 | 1.83 | 1.83 | -3.68% | 116,310 |
| 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 | 2.46 | 2.32 | 2.32 | 2.32 | -4.92% | 66,463 |
| Sep 17, 2025 | 2.64 | 2.72 | 2.40 | 2.44 | 2.44 | -6.15% | 210,196 |
| Sep 16, 2025 | 2.60 | 2.65 | 2.42 | 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 | 2.25 | 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 |