Energía Innovación y Desarrollo Fotovoltaico S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.730 | 5.760 | 5.550 | 5.620 | 5.620 | 82,791 |
| 2024-09-04 | 5.750 | 5.800 | 5.600 | 5.680 | 5.680 | 66,499 |
| 2024-09-03 | 5.400 | 5.760 | 5.390 | 5.750 | 5.750 | 109,931 |
| 2024-09-02 | 5.050 | 5.400 | 4.950 | 5.390 | 5.390 | 71,417 |
| 2024-08-30 | 5.440 | 5.440 | 4.930 | 4.930 | 4.930 | 243,194 |
| 2024-08-29 | 5.330 | 5.480 | 5.250 | 5.430 | 5.430 | 45,127 |
| 2024-08-28 | 5.450 | 5.500 | 5.140 | 5.280 | 5.280 | 43,956 |
| 2024-08-27 | 5.630 | 5.670 | 5.240 | 5.390 | 5.390 | 30,029 |
| 2024-08-26 | 5.780 | 5.840 | 5.540 | 5.620 | 5.620 | 44,636 |
| 2024-08-23 | 5.760 | 5.830 | 5.660 | 5.800 | 5.800 | 46,815 |
| 2024-08-22 | 5.720 | 5.760 | 5.590 | 5.750 | 5.750 | 28,649 |
| 2024-08-21 | 5.670 | 5.720 | 5.610 | 5.720 | 5.720 | 6,798 |
| 2024-08-20 | 5.720 | 5.720 | 5.500 | 5.680 | 5.680 | 5,563 |
| 2024-08-19 | 5.790 | 5.790 | 5.570 | 5.720 | 5.720 | 17,327 |
| 2024-08-16 | 5.680 | 5.790 | 5.560 | 5.780 | 5.780 | 22,915 |
| 2024-08-15 | 5.610 | 5.680 | 5.390 | 5.680 | 5.680 | 9,209 |
| 2024-08-14 | 5.500 | 5.600 | 5.410 | 5.600 | 5.600 | 8,789 |
| 2024-08-13 | 5.610 | 5.610 | 5.440 | 5.560 | 5.560 | 18,574 |
| 2024-08-12 | 5.720 | 5.750 | 5.420 | 5.580 | 5.580 | 16,502 |
| 2024-08-09 | 5.400 | 5.730 | 5.250 | 5.720 | 5.720 | 28,115 |
| 2024-08-08 | 5.400 | 5.440 | 5.210 | 5.390 | 5.390 | 2,813 |
| 2024-08-07 | 5.470 | 5.520 | 5.250 | 5.390 | 5.390 | 5,132 |
| 2024-08-06 | 5.490 | 5.540 | 5.330 | 5.370 | 5.370 | 12,349 |
| 2024-08-05 | 5.530 | 5.730 | 5.230 | 5.470 | 5.470 | 26,098 |
| 2024-08-02 | 5.710 | 5.760 | 5.560 | 5.720 | 5.720 | 44,474 |
| 2024-08-01 | 5.500 | 5.700 | 5.350 | 5.620 | 5.620 | 96,928 |
| 2024-07-31 | 5.130 | 5.500 | 5.050 | 5.500 | 5.500 | 41,926 |
| 2024-07-30 | 5.840 | 5.840 | 5.260 | 5.260 | 5.260 | 85,680 |
| 2024-07-29 | 6.040 | 6.040 | 5.700 | 5.750 | 5.750 | 54,927 |
| 2024-07-26 | 6.000 | 6.100 | 5.920 | 5.960 | 5.960 | 26,289 |
| 2024-07-25 | 6.030 | 6.260 | 6.030 | 6.150 | 6.150 | 57,179 |
| 2024-07-24 | 5.980 | 6.100 | 5.930 | 5.960 | 5.960 | 16,729 |
| 2024-07-23 | 6.010 | 6.090 | 5.800 | 6.090 | 6.090 | 43,732 |
| 2024-07-22 | 6.100 | 6.150 | 5.900 | 5.970 | 5.970 | 27,029 |
| 2024-07-19 | 6.130 | 6.230 | 6.000 | 6.000 | 6.000 | 31,694 |
| 2024-07-18 | 6.150 | 6.260 | 6.000 | 6.250 | 6.250 | 20,567 |
| 2024-07-17 | 6.250 | 6.400 | 6.000 | 6.150 | 6.150 | 37,140 |
| 2024-07-16 | 6.490 | 6.490 | 6.190 | 6.390 | 6.390 | 27,944 |
| 2024-07-15 | 6.790 | 6.800 | 6.410 | 6.410 | 6.410 | 31,187 |
| 2024-07-12 | 6.660 | 6.780 | 6.580 | 6.740 | 6.740 | 19,775 |
| 2024-07-11 | 6.890 | 6.890 | 6.500 | 6.620 | 6.620 | 37,898 |
| 2024-07-10 | 6.880 | 6.900 | 6.660 | 6.860 | 6.860 | 13,137 |
| 2024-07-09 | 6.940 | 6.990 | 6.700 | 6.900 | 6.900 | 34,662 |
| 2024-07-08 | 7.210 | 7.210 | 6.510 | 6.970 | 6.970 | 65,323 |
| 2024-07-05 | 7.290 | 7.340 | 7.130 | 7.200 | 7.200 | 89,124 |
| 2024-07-04 | 6.950 | 7.280 | 6.870 | 7.270 | 7.270 | 66,290 |
| 2024-07-03 | 6.710 | 6.950 | 6.520 | 6.950 | 6.950 | 105,612 |
| 2024-07-02 | 6.580 | 6.610 | 6.230 | 6.600 | 6.600 | 86,077 |
| 2024-07-01 | 6.450 | 6.590 | 6.320 | 6.350 | 6.350 | 165,794 |
| 2024-06-28 | 6.460 | 6.540 | 6.200 | 6.220 | 6.220 | 154,231 |
| 2024-06-27 | 6.290 | 6.460 | 6.140 | 6.440 | 6.440 | 64,153 |
| 2024-06-26 | 6.110 | 6.320 | 6.040 | 6.300 | 6.300 | 49,115 |
| 2024-06-25 | 6.060 | 6.150 | 5.910 | 6.110 | 6.110 | 32,096 |
| 2024-06-24 | 6.120 | 6.120 | 5.550 | 6.060 | 6.060 | 29,349 |
| 2024-06-21 | 6.150 | 6.170 | 5.980 | 6.110 | 6.110 | 32,319 |
| 2024-06-20 | 6.300 | 6.400 | 5.980 | 6.090 | 6.090 | 94,952 |
| 2024-06-19 | 6.280 | 6.570 | 6.040 | 6.290 | 6.290 | 134,535 |
| 2024-06-18 | 6.470 | 6.470 | 5.210 | 6.140 | 6.140 | 215,596 |
| 2024-06-17 | 6.900 | 6.900 | 6.360 | 6.680 | 6.680 | 33,693 |
| 2024-06-14 | 7.060 | 7.060 | 6.700 | 6.900 | 6.900 | 66,225 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.