Energía Innovación y Desarrollo Fotovoltaico S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 76.600 | 76.600 | 75.200 | 76.400 | 19.100 | 54,788 |
| 2022-10-20 | 76.000 | 76.600 | 75.200 | 76.200 | 19.050 | 50,932 |
| 2022-10-19 | 76.200 | 76.600 | 75.000 | 76.000 | 19.000 | 53,588 |
| 2022-10-18 | 77.400 | 77.600 | 75.400 | 76.400 | 19.100 | 122,432 |
| 2022-10-17 | 71.800 | 78.600 | 70.600 | 77.400 | 19.350 | 327,060 |
| 2022-10-14 | 70.400 | 71.200 | 68.600 | 71.200 | 17.800 | 42,148 |
| 2022-10-13 | 70.600 | 71.000 | 69.000 | 70.400 | 17.600 | 47,660 |
| 2022-10-12 | 70.400 | 70.600 | 69.800 | 70.600 | 17.650 | 9,716 |
| 2022-10-11 | 70.400 | 71.000 | 69.400 | 70.400 | 17.600 | 41,632 |
| 2022-10-10 | 70.800 | 70.800 | 69.000 | 70.400 | 17.600 | 22,828 |
| 2022-10-07 | 72.800 | 74.000 | 65.800 | 70.800 | 17.700 | 107,372 |
| 2022-10-06 | 74.800 | 75.200 | 72.000 | 72.000 | 18.000 | 58,236 |
| 2022-10-05 | 76.000 | 76.600 | 72.600 | 74.800 | 18.700 | 208,264 |
| 2022-10-04 | 76.200 | 76.200 | 74.400 | 75.000 | 18.750 | 119,164 |
| 2022-10-03 | 76.600 | 76.600 | 74.600 | 76.200 | 19.050 | 93,892 |
| 2022-09-30 | 76.800 | 77.000 | 74.400 | 76.800 | 19.200 | 62,888 |
| 2022-09-29 | 77.200 | 77.600 | 76.000 | 77.000 | 19.250 | 64,552 |
| 2022-09-28 | 75.600 | 76.800 | 74.200 | 76.000 | 19.000 | 52,076 |
| 2022-09-27 | 75.000 | 75.600 | 71.000 | 75.600 | 18.900 | 66,984 |
| 2022-09-26 | 76.600 | 76.800 | 74.200 | 75.000 | 18.750 | 71,256 |
| 2022-09-23 | 77.400 | 77.400 | 75.400 | 76.600 | 19.150 | 50,096 |
| 2022-09-22 | 76.600 | 78.000 | 72.800 | 77.000 | 19.250 | 88,616 |
| 2022-09-21 | 78.000 | 78.400 | 77.000 | 78.200 | 19.550 | 46,316 |
| 2022-09-20 | 78.000 | 78.000 | 77.200 | 78.000 | 19.500 | 121,800 |
| 2022-09-19 | 78.000 | 78.200 | 77.400 | 78.000 | 19.500 | 27,488 |
| 2022-09-16 | 77.800 | 78.000 | 77.200 | 78.000 | 19.500 | 19,624 |
| 2022-09-15 | 77.000 | 78.000 | 76.200 | 78.000 | 19.500 | 32,152 |
| 2022-09-14 | 77.000 | 77.200 | 76.400 | 77.000 | 19.250 | 19,200 |
| 2022-09-13 | 77.800 | 78.600 | 75.200 | 77.000 | 19.250 | 95,748 |
| 2022-09-12 | 77.600 | 77.600 | 74.800 | 74.800 | 18.700 | 106,180 |
| 2022-09-09 | 78.200 | 78.800 | 76.400 | 77.600 | 19.400 | 188,324 |
| 2022-09-08 | 79.200 | 79.400 | 77.800 | 78.400 | 19.600 | 76,228 |
| 2022-09-07 | 79.600 | 79.600 | 78.800 | 79.200 | 19.800 | 52,108 |
| 2022-09-06 | 79.400 | 79.800 | 78.600 | 79.600 | 19.900 | 25,320 |
| 2022-09-05 | 78.400 | 79.400 | 78.000 | 79.400 | 19.850 | 35,428 |
| 2022-09-02 | 79.000 | 79.400 | 75.200 | 79.000 | 19.750 | 101,964 |
| 2022-09-01 | 80.000 | 80.000 | 77.600 | 79.400 | 19.850 | 108,276 |
| 2022-08-31 | 80.400 | 80.600 | 77.600 | 80.000 | 20.000 | 75,968 |
| 2022-08-30 | 80.800 | 81.000 | 80.000 | 80.600 | 20.150 | 71,408 |
| 2022-08-29 | 81.000 | 81.200 | 80.000 | 80.800 | 20.200 | 58,696 |
| 2022-08-26 | 80.400 | 81.000 | 79.400 | 81.000 | 20.250 | 53,788 |
| 2022-08-25 | 80.800 | 81.000 | 79.400 | 80.800 | 20.200 | 83,104 |
| 2022-08-24 | 80.200 | 81.000 | 79.000 | 80.800 | 20.200 | 68,928 |
| 2022-08-23 | 77.800 | 80.200 | 77.600 | 79.800 | 19.950 | 140,672 |
| 2022-08-22 | 75.000 | 77.800 | 74.600 | 77.800 | 19.450 | 165,836 |
| 2022-08-19 | 74.200 | 75.000 | 73.800 | 75.000 | 18.750 | 66,336 |
| 2022-08-18 | 73.400 | 74.200 | 73.000 | 74.200 | 18.550 | 195,928 |
| 2022-08-17 | 72.600 | 73.600 | 72.000 | 73.400 | 18.350 | 141,732 |
| 2022-08-16 | 72.600 | 73.000 | 72.000 | 72.600 | 18.150 | 60,320 |
| 2022-08-15 | 72.400 | 72.800 | 72.000 | 72.600 | 18.150 | 39,444 |
| 2022-08-12 | 71.800 | 72.600 | 71.000 | 72.400 | 18.100 | 88,692 |
| 2022-08-11 | 70.000 | 71.800 | 69.400 | 71.600 | 17.900 | 106,812 |
| 2022-08-10 | 69.400 | 70.000 | 68.600 | 70.000 | 17.500 | 81,456 |
| 2022-08-09 | 69.000 | 69.600 | 68.400 | 69.400 | 17.350 | 76,964 |
| 2022-08-08 | 68.800 | 69.400 | 68.200 | 69.400 | 17.350 | 32,940 |
| 2022-08-05 | 68.600 | 69.000 | 68.200 | 68.800 | 17.200 | 67,192 |
| 2022-08-04 | 68.400 | 68.800 | 68.000 | 68.600 | 17.150 | 159,232 |
| 2022-08-03 | 68.000 | 68.600 | 67.600 | 68.400 | 17.100 | 26,676 |
| 2022-08-02 | 68.000 | 68.400 | 67.200 | 68.200 | 17.050 | 51,716 |
| 2022-08-01 | 67.000 | 68.000 | 66.600 | 68.000 | 17.000 | 52,080 |
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.