EDP Renováveis, S.A. (ELI:EDPR)
Portugal · Delayed Price · Currency is EUR 10.34
+0.04 (0.39%)
Aug 1, 2025, 4:35 PM WET
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.32 | 10.36 | 10.16 | 10.34 | 10.34 | 0.39% | 890,780 |
| Jul 31, 2025 | 10.06 | 10.45 | 10.06 | 10.30 | 10.30 | 0.29% | 1,287,176 |
| Jul 30, 2025 | 10.19 | 10.53 | 10.17 | 10.27 | 10.27 | 0.79% | 1,590,800 |
| Jul 29, 2025 | 10.27 | 10.29 | 10.10 | 10.19 | 10.19 | -1.07% | 1,430,158 |
| Jul 28, 2025 | 10.47 | 10.47 | 10.28 | 10.30 | 10.30 | -0.29% | 692,930 |
| Jul 25, 2025 | 10.23 | 10.37 | 10.18 | 10.33 | 10.33 | 1.08% | 712,530 |
| Jul 24, 2025 | 10.35 | 10.36 | 10.12 | 10.22 | 10.22 | -0.97% | 1,016,811 |
| Jul 23, 2025 | 10.54 | 10.56 | 10.28 | 10.32 | 10.32 | -2.18% | 1,185,082 |
| Jul 22, 2025 | 10.18 | 10.59 | 10.14 | 10.55 | 10.55 | 3.74% | 1,278,131 |
| Jul 21, 2025 | 10.03 | 10.17 | 9.98 | 10.17 | 10.17 | 1.60% | 1,211,851 |
| Jul 18, 2025 | 10.10 | 10.26 | 10.00 | 10.01 | 10.01 | -0.69% | 1,452,593 |
| Jul 17, 2025 | 10.16 | 10.23 | 10.08 | 10.08 | 10.08 | -0.69% | 1,436,082 |
| Jul 16, 2025 | 10.27 | 10.33 | 10.15 | 10.15 | 10.15 | -1.07% | 1,195,977 |
| Jul 15, 2025 | 10.24 | 10.54 | 10.24 | 10.26 | 10.26 | 0.79% | 1,554,803 |
| Jul 14, 2025 | 10.13 | 10.25 | 10.13 | 10.18 | 10.18 | -0.29% | 532,774 |
| Jul 11, 2025 | 10.15 | 10.22 | 10.13 | 10.21 | 10.21 | 0.29% | 492,915 |
| Jul 10, 2025 | 10.24 | 10.30 | 10.15 | 10.18 | 10.18 | -0.68% | 686,429 |
| Jul 9, 2025 | 10.17 | 10.28 | 10.07 | 10.25 | 10.25 | 1.99% | 717,664 |
| Jul 8, 2025 | 10.18 | 10.19 | 10.01 | 10.05 | 10.05 | -1.57% | 1,312,223 |
| Jul 7, 2025 | 10.46 | 10.46 | 10.09 | 10.21 | 10.21 | -2.67% | 1,590,527 |
| Jul 4, 2025 | 10.30 | 10.61 | 10.23 | 10.49 | 10.49 | 1.65% | 1,507,049 |
| Jul 3, 2025 | 10.07 | 10.39 | 9.99 | 10.32 | 10.32 | 3.20% | 2,418,200 |
| Jul 2, 2025 | 9.93 | 10.20 | 9.84 | 10.00 | 10.00 | 1.94% | 1,675,402 |
| Jul 1, 2025 | 9.52 | 9.83 | 9.50 | 9.81 | 9.81 | 3.48% | 1,572,878 |
| Jun 30, 2025 | 9.60 | 9.74 | 9.39 | 9.48 | 9.48 | -4.24% | 2,453,165 |
| Jun 27, 2025 | 9.78 | 9.95 | 9.74 | 9.90 | 9.90 | 1.43% | 1,050,614 |
| Jun 26, 2025 | 9.85 | 9.88 | 9.66 | 9.76 | 9.76 | 0.51% | 1,023,536 |
| Jun 25, 2025 | 9.73 | 9.96 | 9.71 | 9.71 | 9.71 | -0.61% | 1,309,774 |
| Jun 24, 2025 | 9.76 | 9.89 | 9.67 | 9.77 | 9.77 | 0.72% | 1,382,716 |
| Jun 23, 2025 | 9.70 | 9.79 | 9.48 | 9.70 | 9.70 | -1.02% | 936,117 |
| Jun 20, 2025 | 9.71 | 9.94 | 9.66 | 9.80 | 9.80 | 1.14% | 2,117,580 |
| Jun 19, 2025 | 9.50 | 9.69 | 9.46 | 9.69 | 9.69 | 1.36% | 603,212 |
| Jun 18, 2025 | 9.56 | 9.65 | 9.43 | 9.56 | 9.56 | -0.21% | 914,140 |
| Jun 17, 2025 | 9.68 | 9.76 | 9.53 | 9.58 | 9.58 | -2.04% | 1,399,976 |
| Jun 16, 2025 | 9.47 | 9.80 | 9.47 | 9.78 | 9.78 | 2.95% | 1,242,201 |
| Jun 13, 2025 | 9.58 | 9.71 | 9.50 | 9.50 | 9.50 | -2.36% | 1,402,865 |
| Jun 12, 2025 | 9.82 | 9.90 | 9.58 | 9.73 | 9.73 | 1.25% | 1,291,029 |
| Jun 11, 2025 | 9.50 | 9.61 | 9.38 | 9.61 | 9.61 | 1.26% | 1,596,082 |
| Jun 10, 2025 | 9.29 | 9.56 | 9.28 | 9.49 | 9.49 | 2.15% | 1,340,911 |
| Jun 9, 2025 | 9.16 | 9.29 | 9.09 | 9.29 | 9.29 | 1.42% | 881,379 |
| Jun 6, 2025 | 9.09 | 9.35 | 9.01 | 9.16 | 9.16 | 1.78% | 1,146,731 |
| Jun 5, 2025 | 9.29 | 9.29 | 8.99 | 9.00 | 9.00 | -2.81% | 926,921 |
| Jun 4, 2025 | 9.11 | 9.33 | 9.04 | 9.26 | 9.26 | 1.87% | 1,797,100 |
| Jun 3, 2025 | 8.99 | 9.17 | 8.91 | 9.09 | 9.09 | 1.79% | 1,464,944 |
| Jun 2, 2025 | 8.82 | 8.94 | 8.65 | 8.93 | 8.93 | 1.02% | 1,187,173 |
| May 30, 2025 | 8.64 | 8.84 | 8.64 | 8.84 | 8.84 | 2.67% | 4,694,692 |
| May 29, 2025 | 8.61 | 8.73 | 8.61 | 8.61 | 8.61 | 0.12% | 646,175 |
| May 28, 2025 | 8.66 | 8.75 | 8.59 | 8.60 | 8.60 | -0.58% | 924,004 |
| May 27, 2025 | 8.75 | 8.81 | 8.62 | 8.65 | 8.65 | -0.80% | 1,219,563 |
| May 26, 2025 | 8.70 | 8.76 | 8.63 | 8.72 | 8.72 | 1.04% | 667,938 |