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
2022-02-09	23.300	23.600	22.900	23.500	5.875	8,920
2022-02-08	23.400	23.500	22.400	23.300	5.825	139,508
2022-02-07	22.900	23.400	22.200	23.300	5.825	38,776
2022-02-04	22.600	22.900	21.800	22.900	5.725	35,168
2022-02-03	22.400	22.700	21.600	22.600	5.650	15,532
2022-02-02	22.500	22.700	22.000	22.600	5.650	13,624
2022-02-01	22.700	22.700	22.400	22.600	5.650	1,584
2022-01-31	22.900	23.000	21.900	22.600	5.650	23,740
2022-01-28	22.600	22.900	21.700	22.900	5.725	12,396
2022-01-27	22.900	23.000	22.100	22.900	5.725	3,732
2022-01-26	22.300	23.000	22.000	22.800	5.700	70,764
2022-01-25	22.600	23.000	22.000	22.700	5.675	5,572
2022-01-24	23.000	23.000	21.900	22.300	5.575	18,608
2022-01-21	23.300	23.400	22.100	23.000	5.750	14,696
2022-01-20	22.800	23.500	21.100	23.100	5.775	74,472
2022-01-19	22.000	23.000	21.100	22.800	5.700	78,328
2022-01-18	22.000	22.300	21.100	22.200	5.550	14,464
2022-01-17	21.900	22.100	21.500	22.000	5.500	16,180
2022-01-14	22.100	22.300	21.100	22.000	5.500	19,512
2022-01-13	22.100	22.400	21.400	22.100	5.525	26,032
2022-01-12	22.200	22.200	21.000	22.000	5.500	5,064
2022-01-11	20.200	22.400	20.100	22.000	5.500	23,344
2022-01-10	20.000	23.400	19.700	21.600	5.400	39,004
2022-01-07	19.500	19.900	19.100	19.900	4.975	25,480
2022-01-06	19.100	19.600	18.500	19.300	4.825	28,224
2022-01-05	19.350	19.400	18.500	19.000	4.750	13,940
2022-01-04	19.100	19.400	17.500	19.300	4.825	12,704
2022-01-03	19.350	19.350	19.350	19.350	4.838	3,596
2021-12-30	19.250	19.400	19.250	19.350	4.838	15,864
2021-12-29	19.250	19.300	18.900	19.250	4.813	5,428
2021-12-28	19.250	19.250	18.900	19.050	4.763	3,044
2021-12-27	19.000	19.400	18.900	19.300	4.825	8,084
2021-12-23	19.200	19.200	19.100	19.200	4.800	3,260
2021-12-22	19.100	19.100	17.900	19.100	4.775	9,536
2021-12-21	19.100	19.100	19.000	19.000	4.750	2,160
2021-12-20	19.100	19.100	19.100	19.100	4.775	1,896
2021-12-17	19.300	19.300	19.300	19.300	4.825	5,040
2021-12-16	19.400	19.400	19.400	19.400	4.850	2,900
2021-12-15	19.400	19.400	19.400	19.400	4.850	1,200
2021-12-14	19.100	19.400	19.100	19.400	4.850	2,232
2021-12-13	19.300	19.400	19.300	19.400	4.850	9,700
2021-12-10	19.200	19.300	19.200	19.300	4.825	5,824
2021-12-09	19.000	19.100	19.000	19.100	4.775	4,288
2021-12-08	18.600	18.600	18.600	18.600	4.650	1,008
2021-12-07	18.100	18.500	18.100	18.500	4.625	6,524
2021-12-06	18.400	18.400	18.400	18.400	4.600	1,744
2021-12-03	18.300	18.300	18.300	18.300	4.575	5,484
2021-12-02	18.300	18.300	18.300	18.300	4.575	2,404
2021-12-01	18.000	18.400	18.000	18.400	4.600	5,108
2021-11-30	18.300	18.300	18.300	18.300	4.575	9,128
2021-11-29	18.000	18.200	18.000	18.200	4.550	8,260
2021-11-26	18.200	18.200	18.000	18.000	4.500	2,200
2021-11-25	18.400	18.400	18.300	18.300	4.575	2,188
2021-11-24	18.200	18.400	18.200	18.400	4.600	9,220
2021-11-23	18.200	18.300	18.200	18.300	4.575	6,060
2021-11-22	18.100	18.300	18.100	18.300	4.575	5,224
2021-11-19	18.200	18.200	18.200	18.200	4.550	5,120
2021-11-18	17.900	18.300	17.900	18.300	4.575	9,652
2021-11-17	17.100	17.900	17.100	17.900	4.475	20,516
2021-11-16	18.000	18.000	17.100	17.100	4.275	18,620

← NewerPage 21 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.