Energía Innovación y Desarrollo Fotovoltaico S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 3.900 | 4.140 | 3.550 | 4.114 | 4.114 | 409,757 |
| 2023-12-20 | 3.600 | 3.950 | 3.560 | 3.920 | 3.920 | 365,655 |
| 2023-12-19 | 3.530 | 3.760 | 3.520 | 3.630 | 3.630 | 118,362 |
| 2023-12-18 | 3.602 | 3.610 | 3.466 | 3.610 | 3.610 | 159,134 |
| 2023-12-15 | 3.486 | 3.650 | 3.452 | 3.610 | 3.610 | 62,950 |
| 2023-12-14 | 3.500 | 3.590 | 3.460 | 3.476 | 3.476 | 86,375 |
| 2023-12-13 | 3.590 | 3.610 | 3.554 | 3.574 | 3.574 | 39,770 |
| 2023-12-12 | 3.650 | 3.650 | 3.564 | 3.588 | 3.588 | 55,577 |
| 2023-12-11 | 3.648 | 3.648 | 3.524 | 3.616 | 3.616 | 54,942 |
| 2023-12-08 | 3.600 | 3.640 | 3.552 | 3.618 | 3.618 | 30,520 |
| 2023-12-07 | 3.488 | 3.600 | 3.394 | 3.600 | 3.600 | 160,207 |
| 2023-12-06 | 3.414 | 3.500 | 3.410 | 3.480 | 3.480 | 59,646 |
| 2023-12-05 | 3.528 | 3.528 | 3.400 | 3.450 | 3.450 | 163,660 |
| 2023-12-04 | 3.580 | 3.580 | 3.448 | 3.454 | 3.454 | 84,247 |
| 2023-12-01 | 3.480 | 3.590 | 3.412 | 3.558 | 3.558 | 154,732 |
| 2023-11-30 | 3.530 | 3.530 | 3.420 | 3.480 | 3.480 | 74,891 |
| 2023-11-29 | 3.530 | 3.530 | 3.438 | 3.490 | 3.490 | 85,574 |
| 2023-11-28 | 3.698 | 3.698 | 3.492 | 3.500 | 3.500 | 177,489 |
| 2023-11-27 | 3.800 | 3.824 | 3.660 | 3.664 | 3.664 | 86,352 |
| 2023-11-24 | 4.048 | 4.098 | 3.702 | 3.840 | 3.840 | 129,474 |
| 2023-11-23 | 3.900 | 4.108 | 3.860 | 4.030 | 4.030 | 233,412 |
| 2023-11-22 | 3.710 | 3.890 | 3.680 | 3.836 | 3.836 | 347,318 |
| 2023-11-21 | 3.460 | 3.888 | 3.440 | 3.780 | 3.780 | 323,660 |
| 2023-11-20 | 3.470 | 3.482 | 3.412 | 3.482 | 3.482 | 139,851 |
| 2023-11-17 | 3.550 | 3.590 | 3.424 | 3.432 | 3.432 | 110,007 |
| 2023-11-16 | 3.520 | 3.626 | 3.462 | 3.518 | 3.518 | 93,538 |
| 2023-11-15 | 3.504 | 3.616 | 3.450 | 3.540 | 3.540 | 152,022 |
| 2023-11-14 | 3.738 | 3.780 | 3.450 | 3.514 | 3.514 | 186,797 |
| 2023-11-13 | 3.404 | 3.678 | 3.400 | 3.678 | 3.678 | 232,540 |
| 2023-11-10 | 3.520 | 3.690 | 3.350 | 3.400 | 3.400 | 205,630 |
| 2023-11-09 | 3.420 | 3.546 | 3.350 | 3.500 | 3.500 | 209,010 |
| 2023-11-08 | 3.450 | 3.730 | 3.400 | 3.450 | 3.450 | 231,953 |
| 2023-11-07 | 3.988 | 3.988 | 3.600 | 3.664 | 3.664 | 140,600 |
| 2023-11-06 | 4.150 | 4.170 | 3.920 | 3.950 | 3.950 | 167,709 |
| 2023-11-03 | 4.100 | 4.150 | 3.960 | 4.100 | 4.100 | 123,805 |
| 2023-11-02 | 4.400 | 4.460 | 4.050 | 4.150 | 4.150 | 200,710 |
| 2023-11-01 | 4.526 | 4.538 | 4.224 | 4.370 | 4.370 | 94,710 |
| 2023-10-31 | 4.676 | 4.820 | 4.370 | 4.374 | 4.374 | 199,045 |
| 2023-10-30 | 4.288 | 4.600 | 4.102 | 4.364 | 4.364 | 223,129 |
| 2023-10-27 | 4.280 | 4.292 | 4.098 | 4.214 | 4.214 | 87,152 |
| 2023-10-26 | 4.010 | 4.340 | 3.900 | 4.280 | 4.280 | 142,136 |
| 2023-10-25 | 4.170 | 4.198 | 4.080 | 4.126 | 4.126 | 58,495 |
| 2023-10-24 | 4.220 | 4.248 | 4.120 | 4.212 | 4.212 | 84,948 |
| 2023-10-23 | 4.400 | 4.410 | 4.080 | 4.270 | 4.270 | 77,051 |
| 2023-10-20 | 4.420 | 4.420 | 4.150 | 4.250 | 4.250 | 92,732 |
| 2023-10-19 | 4.618 | 4.620 | 4.386 | 4.386 | 4.386 | 44,525 |
| 2023-10-18 | 4.576 | 4.690 | 4.470 | 4.550 | 4.550 | 110,496 |
| 2023-10-17 | 4.850 | 4.898 | 4.580 | 4.616 | 4.616 | 179,013 |
| 2023-10-16 | 5.030 | 5.030 | 4.890 | 4.900 | 4.900 | 47,014 |
| 2023-10-13 | 5.010 | 5.030 | 4.940 | 5.020 | 5.020 | 35,105 |
| 2023-10-12 | 4.770 | 5.110 | 4.760 | 5.005 | 5.005 | 199,521 |
| 2023-10-11 | 4.990 | 5.050 | 4.800 | 4.800 | 4.800 | 160,887 |
| 2023-10-10 | 4.960 | 5.115 | 4.902 | 5.045 | 5.045 | 75,415 |
| 2023-10-09 | 5.055 | 5.210 | 4.608 | 4.960 | 4.960 | 474,006 |
| 2023-10-06 | 4.802 | 5.175 | 4.800 | 5.150 | 5.150 | 323,458 |
| 2023-10-05 | 4.674 | 4.826 | 4.674 | 4.778 | 4.778 | 76,044 |
| 2023-10-04 | 4.776 | 4.790 | 4.680 | 4.764 | 4.764 | 152,502 |
| 2023-10-03 | 4.480 | 4.790 | 4.464 | 4.770 | 4.770 | 128,221 |
| 2023-10-02 | 4.690 | 4.690 | 4.450 | 4.570 | 4.570 | 61,817 |
| 2023-09-29 | 4.598 | 4.800 | 4.500 | 4.670 | 4.670 | 139,043 |
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.