Energía Innovación y Desarrollo Fotovoltaico S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.866 | 1.896 | 1.802 | 1.804 | 1.804 | 12,894 |
| 2025-08-14 | 1.950 | 1.950 | 1.830 | 1.850 | 1.850 | 98,329 |
| 2025-08-13 | 2.000 | 2.000 | 1.940 | 1.960 | 1.960 | 40,581 |
| 2025-08-12 | 2.015 | 2.020 | 1.930 | 1.990 | 1.990 | 3,737 |
| 2025-08-11 | 1.892 | 1.966 | 1.890 | 1.966 | 1.966 | 7,753 |
| 2025-08-08 | 1.970 | 1.970 | 1.902 | 1.950 | 1.950 | 28,098 |
| 2025-08-07 | 1.990 | 1.998 | 1.910 | 1.986 | 1.986 | 13,923 |
| 2025-08-06 | 2.050 | 2.060 | 1.986 | 1.990 | 1.990 | 21,493 |
| 2025-08-05 | 2.060 | 2.120 | 1.980 | 2.050 | 2.050 | 49,783 |
| 2025-08-04 | 2.040 | 2.100 | 1.984 | 2.065 | 2.065 | 27,750 |
| 2025-08-01 | 2.100 | 2.190 | 1.940 | 2.060 | 2.060 | 118,836 |
| 2025-07-31 | 1.950 | 2.120 | 1.764 | 2.020 | 2.020 | 515,705 |
| 2025-07-30 | 2.000 | 2.055 | 1.900 | 1.920 | 1.920 | 101,584 |
| 2025-07-29 | 2.100 | 2.140 | 1.990 | 2.055 | 2.055 | 103,070 |
| 2025-07-28 | 2.200 | 2.260 | 2.075 | 2.135 | 2.135 | 36,930 |
| 2025-07-25 | 2.200 | 2.280 | 2.180 | 2.200 | 2.200 | 56,749 |
| 2025-07-24 | 2.295 | 2.435 | 2.150 | 2.250 | 2.250 | 166,351 |
| 2025-07-23 | 2.105 | 2.310 | 2.105 | 2.295 | 2.295 | 110,184 |
| 2025-07-22 | 2.220 | 2.220 | 2.050 | 2.100 | 2.100 | 92,125 |
| 2025-07-21 | 2.300 | 2.345 | 2.100 | 2.215 | 2.215 | 68,403 |
| 2025-07-18 | 2.350 | 2.360 | 2.250 | 2.270 | 2.270 | 40,394 |
| 2025-07-17 | 2.460 | 2.465 | 2.325 | 2.350 | 2.350 | 113,799 |
| 2025-07-16 | 2.470 | 2.470 | 2.340 | 2.410 | 2.410 | 43,642 |
| 2025-07-15 | 2.510 | 2.555 | 2.380 | 2.380 | 2.380 | 59,809 |
| 2025-07-14 | 2.640 | 2.650 | 2.425 | 2.545 | 2.545 | 165,568 |
| 2025-07-11 | 2.420 | 2.690 | 2.400 | 2.600 | 2.600 | 165,639 |
| 2025-07-10 | 2.300 | 2.570 | 2.300 | 2.360 | 2.360 | 174,502 |
| 2025-07-09 | 2.580 | 2.595 | 2.350 | 2.350 | 2.350 | 227,830 |
| 2025-07-08 | 2.665 | 2.700 | 2.515 | 2.580 | 2.580 | 197,543 |
| 2025-07-07 | 2.790 | 2.800 | 2.605 | 2.645 | 2.645 | 150,012 |
| 2025-07-04 | 3.125 | 3.220 | 2.760 | 2.770 | 2.770 | 292,510 |
| 2025-07-03 | 3.040 | 3.370 | 3.000 | 3.140 | 3.140 | 291,776 |
| 2025-07-02 | 2.845 | 3.110 | 2.810 | 2.970 | 2.970 | 154,290 |
| 2025-07-01 | 2.880 | 2.880 | 2.660 | 2.730 | 2.730 | 27,014 |
| 2025-06-30 | 2.925 | 2.940 | 2.810 | 2.880 | 2.880 | 36,252 |
| 2025-06-27 | 2.870 | 2.980 | 2.700 | 2.895 | 2.895 | 24,016 |
| 2025-06-26 | 2.810 | 2.880 | 2.700 | 2.860 | 2.860 | 15,976 |
| 2025-06-25 | 2.795 | 2.795 | 2.750 | 2.790 | 2.790 | 4,032 |
| 2025-06-24 | 2.770 | 2.770 | 2.700 | 2.770 | 2.770 | 17,640 |
| 2025-06-23 | 2.900 | 2.900 | 2.630 | 2.720 | 2.720 | 38,741 |
| 2025-06-20 | 2.970 | 3.020 | 2.900 | 2.915 | 2.915 | 34,717 |
| 2025-06-19 | 3.010 | 3.095 | 2.850 | 2.990 | 2.990 | 61,201 |
| 2025-06-18 | 3.105 | 3.195 | 3.000 | 3.020 | 3.020 | 39,603 |
| 2025-06-17 | 3.250 | 3.310 | 3.100 | 3.100 | 3.100 | 127,847 |
| 2025-06-16 | 3.320 | 3.365 | 3.230 | 3.315 | 3.315 | 10,287 |
| 2025-06-13 | 3.285 | 3.330 | 3.235 | 3.320 | 3.320 | 8,119 |
| 2025-06-12 | 3.420 | 3.420 | 3.300 | 3.380 | 3.380 | 19,855 |
| 2025-06-11 | 3.400 | 3.480 | 3.350 | 3.430 | 3.430 | 22,966 |
| 2025-06-10 | 3.325 | 3.425 | 3.260 | 3.400 | 3.400 | 14,525 |
| 2025-06-09 | 3.325 | 3.400 | 3.325 | 3.325 | 3.325 | 11,350 |
| 2025-06-06 | 3.350 | 3.450 | 3.340 | 3.400 | 3.400 | 26,693 |
| 2025-06-05 | 3.355 | 3.430 | 3.350 | 3.390 | 3.390 | 11,308 |
| 2025-06-04 | 3.470 | 3.560 | 3.400 | 3.430 | 3.430 | 37,454 |
| 2025-06-03 | 3.450 | 3.590 | 3.360 | 3.540 | 3.540 | 82,818 |
| 2025-06-02 | 3.310 | 3.430 | 3.140 | 3.415 | 3.415 | 201,941 |
| 2025-05-30 | 3.490 | 3.505 | 3.240 | 3.355 | 3.355 | 85,454 |
| 2025-05-29 | 3.495 | 3.680 | 3.315 | 3.480 | 3.480 | 106,488 |
| 2025-05-28 | 3.530 | 3.700 | 3.485 | 3.485 | 3.485 | 118,906 |
| 2025-05-27 | 3.805 | 3.880 | 3.455 | 3.700 | 3.700 | 56,910 |
| 2025-05-26 | 3.880 | 4.045 | 3.880 | 3.885 | 3.885 | 15,367 |
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.