Energía Innovación y Desarrollo Fotovoltaico S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 7.100 | 7.100 | 6.910 | 7.010 | 7.010 | 34,926 |
| 2024-06-12 | 7.000 | 7.120 | 6.980 | 7.080 | 7.080 | 57,884 |
| 2024-06-11 | 7.020 | 7.060 | 6.840 | 7.000 | 7.000 | 57,850 |
| 2024-06-10 | 7.030 | 7.030 | 6.910 | 6.940 | 6.940 | 8,483 |
| 2024-06-07 | 7.120 | 7.120 | 6.820 | 7.000 | 7.000 | 32,245 |
| 2024-06-06 | 7.040 | 7.090 | 6.920 | 7.090 | 7.090 | 34,529 |
| 2024-06-05 | 7.020 | 7.040 | 6.830 | 7.040 | 7.040 | 22,126 |
| 2024-06-04 | 6.900 | 7.010 | 6.900 | 6.970 | 6.970 | 33,682 |
| 2024-06-03 | 7.160 | 7.300 | 6.930 | 6.930 | 6.930 | 107,485 |
| 2024-05-31 | 6.620 | 7.130 | 6.600 | 7.130 | 7.130 | 376,190 |
| 2024-05-30 | 6.940 | 6.980 | 6.660 | 6.800 | 6.800 | 569,928 |
| 2024-05-29 | 7.280 | 7.280 | 6.570 | 6.940 | 6.940 | 141,632 |
| 2024-05-28 | 7.470 | 7.480 | 7.240 | 7.290 | 7.290 | 74,669 |
| 2024-05-27 | 6.920 | 7.500 | 6.900 | 7.370 | 7.370 | 200,705 |
| 2024-05-24 | 6.900 | 6.900 | 6.700 | 6.800 | 6.800 | 33,990 |
| 2024-05-23 | 6.910 | 6.930 | 6.780 | 6.900 | 6.900 | 22,683 |
| 2024-05-22 | 6.900 | 6.940 | 6.650 | 6.900 | 6.900 | 49,849 |
| 2024-05-21 | 6.900 | 6.920 | 6.800 | 6.890 | 6.890 | 25,610 |
| 2024-05-20 | 6.960 | 7.070 | 6.800 | 6.900 | 6.900 | 29,195 |
| 2024-05-17 | 7.050 | 7.220 | 6.950 | 6.950 | 6.950 | 56,514 |
| 2024-05-16 | 7.040 | 7.150 | 6.960 | 7.120 | 7.120 | 63,461 |
| 2024-05-15 | 6.920 | 7.140 | 6.500 | 6.960 | 6.960 | 164,289 |
| 2024-05-14 | 7.510 | 7.610 | 7.000 | 7.000 | 7.000 | 129,964 |
| 2024-05-13 | 7.300 | 7.580 | 7.290 | 7.500 | 7.500 | 83,915 |
| 2024-05-10 | 6.820 | 7.480 | 6.760 | 7.320 | 7.320 | 166,815 |
| 2024-05-09 | 6.550 | 6.840 | 6.390 | 6.750 | 6.750 | 221,055 |
| 2024-05-08 | 7.050 | 7.050 | 6.500 | 6.500 | 6.500 | 63,383 |
| 2024-05-07 | 6.860 | 7.170 | 6.810 | 6.950 | 6.950 | 126,579 |
| 2024-05-06 | 6.300 | 6.980 | 6.200 | 6.810 | 6.810 | 227,444 |
| 2024-05-03 | 6.240 | 6.540 | 5.660 | 6.100 | 6.100 | 303,029 |
| 2024-05-02 | 8.150 | 8.400 | 6.450 | 6.450 | 6.450 | 426,940 |
| 2024-04-30 | 8.800 | 9.300 | 7.940 | 7.940 | 7.940 | 201,557 |
| 2024-04-29 | 9.510 | 9.690 | 7.820 | 8.670 | 8.670 | 171,563 |
| 2024-04-26 | 9.360 | 10.000 | 9.300 | 9.710 | 9.710 | 299,049 |
| 2024-04-25 | 10.700 | 10.700 | 8.860 | 8.880 | 8.880 | 185,515 |
| 2024-04-24 | 10.380 | 10.860 | 10.320 | 10.520 | 10.520 | 89,421 |
| 2024-04-23 | 11.400 | 11.400 | 10.300 | 10.300 | 10.300 | 217,367 |
| 2024-04-22 | 11.600 | 11.740 | 11.380 | 11.460 | 11.460 | 90,597 |
| 2024-04-19 | 11.800 | 11.980 | 10.820 | 11.620 | 11.620 | 513,512 |
| 2024-04-18 | 12.080 | 12.220 | 11.820 | 12.000 | 12.000 | 139,426 |
| 2024-04-17 | 11.700 | 12.060 | 11.640 | 11.960 | 11.960 | 135,225 |
| 2024-04-16 | 11.520 | 11.740 | 11.100 | 11.720 | 11.720 | 227,195 |
| 2024-04-15 | 10.860 | 11.560 | 10.740 | 11.400 | 11.400 | 105,047 |
| 2024-04-12 | 10.120 | 10.900 | 10.100 | 10.840 | 10.840 | 152,562 |
| 2024-04-11 | 10.380 | 10.420 | 10.040 | 10.180 | 10.180 | 154,043 |
| 2024-04-10 | 9.000 | 10.580 | 8.820 | 10.260 | 10.260 | 464,972 |
| 2024-04-09 | 12.460 | 12.540 | 9.200 | 9.200 | 9.200 | 507,252 |
| 2024-04-08 | 11.920 | 12.500 | 11.900 | 12.420 | 12.420 | 247,179 |
| 2024-04-05 | 11.320 | 12.280 | 11.180 | 12.120 | 12.120 | 381,769 |
| 2024-04-04 | 9.330 | 11.480 | 9.250 | 11.360 | 11.360 | 368,639 |
| 2024-04-03 | 9.250 | 9.350 | 9.060 | 9.320 | 9.320 | 219,714 |
| 2024-04-02 | 8.900 | 9.270 | 8.760 | 9.250 | 9.250 | 145,102 |
| 2024-03-28 | 8.610 | 8.865 | 8.510 | 8.840 | 8.840 | 132,142 |
| 2024-03-27 | 8.400 | 8.565 | 8.310 | 8.510 | 8.510 | 75,499 |
| 2024-03-26 | 8.035 | 8.380 | 7.950 | 8.375 | 8.375 | 113,335 |
| 2024-03-25 | 8.190 | 8.190 | 7.885 | 8.010 | 8.010 | 133,192 |
| 2024-03-22 | 7.770 | 8.190 | 7.720 | 8.060 | 8.060 | 190,063 |
| 2024-03-21 | 6.780 | 7.810 | 6.640 | 7.810 | 7.810 | 574,864 |
| 2024-03-20 | 6.360 | 6.645 | 6.300 | 6.645 | 6.645 | 159,110 |
| 2024-03-19 | 6.135 | 6.450 | 6.110 | 6.430 | 6.430 | 94,891 |
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.