Energía Innovación y Desarrollo Fotovoltaico S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	54.200	56.000	53.400	55.800	13.950	156,024
2022-05-05	52.000	53.600	51.600	53.600	13.400	91,248
2022-05-04	50.200	51.600	49.700	51.600	12.900	95,444
2022-05-03	49.500	50.000	48.900	50.000	12.500	48,360
2022-05-02	48.500	49.400	48.000	49.300	12.325	71,116
2022-04-29	47.300	48.500	46.700	48.500	12.125	97,860
2022-04-28	47.200	47.600	45.000	47.200	11.800	158,828
2022-04-27	44.900	48.000	44.400	47.200	11.800	185,988
2022-04-26	43.500	44.800	43.200	44.800	11.200	134,636
2022-04-25	42.000	43.900	40.300	43.800	10.950	174,884
2022-04-22	39.700	40.200	39.300	40.200	10.050	50,292
2022-04-21	39.000	39.800	38.500	39.700	9.925	34,380
2022-04-20	38.100	39.000	37.500	38.900	9.725	77,296
2022-04-19	36.800	38.200	36.600	38.100	9.525	137,352
2022-04-14	36.500	37.200	36.100	37.100	9.275	20,160
2022-04-13	36.500	37.000	35.500	36.900	9.225	27,508
2022-04-12	36.000	36.500	35.500	36.400	9.100	22,188
2022-04-11	36.300	36.800	35.500	36.700	9.175	64,784
2022-04-08	36.100	36.600	35.800	36.500	9.125	42,208
2022-04-07	35.400	36.400	34.800	36.300	9.075	60,772
2022-04-06	34.000	35.400	33.700	35.400	8.850	125,560
2022-04-05	32.400	33.900	32.300	33.800	8.450	152,412
2022-04-04	31.600	32.400	31.200	32.300	8.075	32,724
2022-04-01	30.800	31.700	30.300	31.600	7.900	42,348
2022-03-31	29.500	30.900	29.100	30.800	7.700	67,788
2022-03-30	29.100	29.400	28.800	29.400	7.350	40,548
2022-03-29	29.000	29.300	27.500	29.200	7.300	63,192
2022-03-28	29.000	29.200	28.600	29.100	7.275	22,964
2022-03-25	28.600	29.000	28.600	28.900	7.225	20,516
2022-03-24	28.600	28.800	28.000	28.700	7.175	20,580
2022-03-23	28.300	28.700	28.000	28.600	7.150	26,944
2022-03-22	28.200	28.400	27.500	28.400	7.100	21,100
2022-03-21	28.000	28.600	27.700	28.200	7.050	163,812
2022-03-18	28.400	28.400	27.700	28.400	7.100	35,528
2022-03-17	27.900	28.300	27.400	28.300	7.075	22,500
2022-03-16	27.800	27.900	27.400	27.900	6.975	8,008
2022-03-15	27.700	28.000	27.400	27.800	6.950	31,188
2022-03-14	27.500	27.800	27.400	27.700	6.925	7,700
2022-03-11	27.600	27.600	26.900	27.500	6.875	7,828
2022-03-10	27.400	27.800	26.200	27.600	6.900	33,224
2022-03-09	27.100	27.800	26.000	27.400	6.850	55,140
2022-03-08	26.500	27.200	25.500	27.100	6.775	26,796
2022-03-07	25.500	26.800	24.500	26.700	6.675	30,744
2022-03-04	26.400	26.400	24.600	25.600	6.400	22,540
2022-03-03	26.900	26.900	22.600	26.000	6.500	65,580
2022-03-02	26.200	26.900	25.900	26.900	6.725	39,952
2022-03-01	25.900	26.300	25.500	26.200	6.550	24,980
2022-02-28	25.500	25.900	25.100	25.900	6.475	40,476
2022-02-25	24.600	25.600	24.400	25.600	6.400	74,484
2022-02-24	24.700	24.900	24.000	24.500	6.125	22,684
2022-02-23	24.600	24.700	24.100	24.600	6.150	23,256
2022-02-22	24.500	24.600	24.300	24.600	6.150	21,820
2022-02-21	24.700	24.700	24.300	24.600	6.150	11,028
2022-02-18	23.900	24.700	23.600	24.700	6.175	46,508
2022-02-17	23.800	24.100	23.600	24.000	6.000	28,884
2022-02-16	23.700	24.000	23.400	23.900	5.975	41,232
2022-02-15	23.600	23.700	23.200	23.700	5.925	12,628
2022-02-14	23.600	23.600	23.200	23.600	5.900	3,440
2022-02-11	23.600	23.600	23.200	23.500	5.875	11,712
2022-02-10	23.500	23.700	23.100	23.700	5.925	13,916

← NewerPage 20 of 22 · 1,279 trading daysOlder →

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.