Energía Innovación y Desarrollo Fotovoltaico S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 6.120 | 6.135 | 6.030 | 6.130 | 6.130 | 25,419 |
| 2024-03-15 | 6.130 | 6.140 | 6.005 | 6.120 | 6.120 | 206,467 |
| 2024-03-14 | 6.000 | 6.120 | 5.860 | 6.120 | 6.120 | 172,955 |
| 2024-03-13 | 5.980 | 6.050 | 5.910 | 5.960 | 5.960 | 33,945 |
| 2024-03-12 | 5.975 | 6.000 | 5.865 | 5.980 | 5.980 | 10,391 |
| 2024-03-11 | 5.860 | 5.950 | 5.630 | 5.950 | 5.950 | 176,143 |
| 2024-03-08 | 5.975 | 6.010 | 5.810 | 5.855 | 5.855 | 142,016 |
| 2024-03-07 | 6.060 | 6.065 | 5.925 | 5.975 | 5.975 | 142,064 |
| 2024-03-06 | 6.055 | 6.100 | 5.950 | 6.095 | 6.095 | 103,380 |
| 2024-03-05 | 6.030 | 6.085 | 5.925 | 6.085 | 6.085 | 608,504 |
| 2024-03-04 | 6.145 | 6.145 | 5.990 | 6.095 | 6.095 | 115,219 |
| 2024-03-01 | 6.070 | 6.145 | 6.040 | 6.100 | 6.100 | 66,586 |
| 2024-02-29 | 6.000 | 6.090 | 5.860 | 6.060 | 6.060 | 236,309 |
| 2024-02-28 | 6.000 | 6.050 | 5.690 | 5.950 | 5.950 | 277,072 |
| 2024-02-27 | 6.090 | 6.090 | 5.650 | 5.820 | 5.820 | 94,720 |
| 2024-02-26 | 6.040 | 6.225 | 5.980 | 6.000 | 6.000 | 140,305 |
| 2024-02-23 | 6.160 | 6.170 | 5.930 | 6.150 | 6.150 | 168,067 |
| 2024-02-22 | 6.230 | 6.250 | 6.090 | 6.155 | 6.155 | 106,554 |
| 2024-02-21 | 6.090 | 6.290 | 6.030 | 6.225 | 6.225 | 126,071 |
| 2024-02-20 | 6.110 | 6.120 | 6.040 | 6.055 | 6.055 | 22,270 |
| 2024-02-19 | 6.150 | 6.150 | 6.055 | 6.065 | 6.065 | 27,793 |
| 2024-02-16 | 6.110 | 6.150 | 6.045 | 6.130 | 6.130 | 85,979 |
| 2024-02-15 | 6.150 | 6.150 | 6.020 | 6.075 | 6.075 | 27,140 |
| 2024-02-14 | 6.110 | 6.175 | 6.050 | 6.120 | 6.120 | 67,264 |
| 2024-02-13 | 6.150 | 6.165 | 6.000 | 6.100 | 6.100 | 15,707 |
| 2024-02-12 | 6.000 | 6.260 | 5.970 | 6.145 | 6.145 | 50,709 |
| 2024-02-09 | 5.885 | 6.050 | 5.700 | 6.050 | 6.050 | 103,893 |
| 2024-02-08 | 6.190 | 6.290 | 5.650 | 5.740 | 5.740 | 91,568 |
| 2024-02-07 | 5.970 | 6.250 | 5.850 | 6.200 | 6.200 | 51,470 |
| 2024-02-06 | 5.890 | 5.920 | 5.790 | 5.900 | 5.900 | 18,266 |
| 2024-02-05 | 5.680 | 5.900 | 5.680 | 5.890 | 5.890 | 18,401 |
| 2024-02-02 | 5.865 | 5.865 | 5.660 | 5.800 | 5.800 | 24,870 |
| 2024-02-01 | 6.060 | 6.060 | 5.750 | 5.860 | 5.860 | 55,451 |
| 2024-01-31 | 5.820 | 5.980 | 5.650 | 5.860 | 5.860 | 63,728 |
| 2024-01-30 | 6.290 | 6.385 | 5.760 | 5.820 | 5.820 | 118,090 |
| 2024-01-29 | 6.270 | 6.395 | 6.140 | 6.260 | 6.260 | 101,959 |
| 2024-01-26 | 6.510 | 6.570 | 6.360 | 6.360 | 6.360 | 69,213 |
| 2024-01-25 | 6.360 | 6.595 | 6.250 | 6.500 | 6.500 | 80,521 |
| 2024-01-24 | 6.170 | 6.360 | 6.010 | 6.360 | 6.360 | 67,911 |
| 2024-01-23 | 6.135 | 6.170 | 6.010 | 6.160 | 6.160 | 25,878 |
| 2024-01-22 | 6.080 | 6.180 | 5.915 | 6.120 | 6.120 | 79,644 |
| 2024-01-19 | 5.990 | 6.100 | 5.845 | 6.100 | 6.100 | 92,314 |
| 2024-01-18 | 5.900 | 6.045 | 5.770 | 5.990 | 5.990 | 134,888 |
| 2024-01-17 | 5.900 | 5.980 | 5.660 | 5.975 | 5.975 | 59,526 |
| 2024-01-16 | 5.660 | 5.955 | 5.550 | 5.850 | 5.850 | 149,876 |
| 2024-01-15 | 6.220 | 6.275 | 5.795 | 5.795 | 5.795 | 119,916 |
| 2024-01-12 | 6.250 | 6.400 | 6.170 | 6.390 | 6.390 | 63,984 |
| 2024-01-11 | 6.140 | 6.385 | 6.015 | 6.290 | 6.290 | 156,978 |
| 2024-01-10 | 5.950 | 6.225 | 5.815 | 6.100 | 6.100 | 257,780 |
| 2024-01-09 | 5.735 | 6.100 | 5.570 | 5.870 | 5.870 | 147,027 |
| 2024-01-08 | 5.795 | 5.840 | 5.560 | 5.750 | 5.750 | 124,254 |
| 2024-01-05 | 5.500 | 5.880 | 5.255 | 5.780 | 5.780 | 213,014 |
| 2024-01-04 | 5.220 | 5.475 | 5.020 | 5.410 | 5.410 | 145,467 |
| 2024-01-03 | 6.200 | 6.200 | 5.150 | 5.150 | 5.150 | 587,269 |
| 2024-01-02 | 6.600 | 6.780 | 6.030 | 6.200 | 6.200 | 512,117 |
| 2023-12-29 | 5.400 | 6.475 | 5.260 | 6.250 | 6.250 | 873,475 |
| 2023-12-28 | 5.000 | 5.475 | 4.884 | 5.375 | 5.375 | 339,275 |
| 2023-12-27 | 4.690 | 4.950 | 4.500 | 4.916 | 4.916 | 463,782 |
| 2023-12-22 | 4.114 | 4.480 | 4.050 | 4.332 | 4.332 | 189,492 |
| 2023-12-21 | 3.900 | 4.140 | 3.550 | 4.114 | 4.114 | 409,757 |
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.