Energía Innovación y Desarrollo Fotovoltaico S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.900 | 4.100 | 3.900 | 3.960 | 3.960 | 47,665 |
| 2025-05-22 | 4.000 | 4.115 | 3.840 | 4.000 | 4.000 | 47,359 |
| 2025-05-21 | 4.075 | 4.220 | 4.020 | 4.100 | 4.100 | 34,422 |
| 2025-05-20 | 4.060 | 4.160 | 4.060 | 4.140 | 4.140 | 12,589 |
| 2025-05-19 | 4.085 | 4.160 | 4.050 | 4.155 | 4.155 | 11,427 |
| 2025-05-16 | 4.000 | 4.200 | 3.930 | 4.140 | 4.140 | 22,089 |
| 2025-05-15 | 4.080 | 4.080 | 3.905 | 3.990 | 3.990 | 25,968 |
| 2025-05-14 | 3.905 | 4.080 | 3.800 | 4.000 | 4.000 | 97,531 |
| 2025-05-13 | 4.010 | 4.045 | 3.890 | 3.965 | 3.965 | 42,932 |
| 2025-05-12 | 3.945 | 4.075 | 3.930 | 3.970 | 3.970 | 51,190 |
| 2025-05-09 | 3.820 | 4.075 | 3.800 | 4.060 | 4.060 | 45,762 |
| 2025-05-08 | 3.925 | 3.980 | 3.820 | 3.820 | 3.820 | 24,888 |
| 2025-05-07 | 4.100 | 4.180 | 3.850 | 3.945 | 3.945 | 80,996 |
| 2025-05-06 | 4.165 | 4.220 | 4.080 | 4.170 | 4.170 | 33,439 |
| 2025-05-05 | 4.030 | 4.250 | 4.030 | 4.115 | 4.115 | 22,503 |
| 2025-05-02 | 4.230 | 4.375 | 4.120 | 4.160 | 4.160 | 60,159 |
| 2025-04-30 | 4.280 | 4.280 | 3.920 | 4.215 | 4.215 | 29,880 |
| 2025-04-29 | 3.915 | 4.300 | 3.900 | 4.200 | 4.200 | 67,269 |
| 2025-04-28 | 4.035 | 4.180 | 3.710 | 4.000 | 4.000 | 53,425 |
| 2025-04-25 | 4.160 | 4.240 | 4.100 | 4.110 | 4.110 | 33,709 |
| 2025-04-24 | 4.480 | 4.565 | 4.250 | 4.275 | 4.275 | 50,192 |
| 2025-04-23 | 4.620 | 4.750 | 4.500 | 4.550 | 4.550 | 54,727 |
| 2025-04-22 | 4.380 | 4.700 | 4.370 | 4.700 | 4.700 | 32,286 |
| 2025-04-17 | 4.455 | 4.710 | 4.455 | 4.480 | 4.480 | 33,816 |
| 2025-04-16 | 4.640 | 4.715 | 4.520 | 4.620 | 4.620 | 24,656 |
| 2025-04-15 | 4.610 | 4.680 | 4.540 | 4.640 | 4.640 | 15,682 |
| 2025-04-14 | 4.830 | 4.975 | 4.550 | 4.550 | 4.550 | 38,364 |
| 2025-04-11 | 4.710 | 4.870 | 4.680 | 4.800 | 4.800 | 13,815 |
| 2025-04-10 | 4.870 | 4.950 | 4.700 | 4.700 | 4.700 | 22,793 |
| 2025-04-09 | 4.700 | 4.875 | 4.600 | 4.860 | 4.860 | 32,281 |
| 2025-04-08 | 4.500 | 4.735 | 4.500 | 4.715 | 4.715 | 16,244 |
| 2025-04-07 | 4.500 | 4.615 | 4.305 | 4.580 | 4.580 | 15,565 |
| 2025-04-04 | 4.700 | 4.980 | 4.400 | 4.650 | 4.650 | 54,663 |
| 2025-04-03 | 4.870 | 4.870 | 4.560 | 4.805 | 4.805 | 12,616 |
| 2025-04-02 | 4.920 | 4.920 | 4.770 | 4.880 | 4.880 | 8,704 |
| 2025-04-01 | 4.755 | 4.950 | 4.755 | 4.930 | 4.930 | 4,511 |
| 2025-03-31 | 4.810 | 4.940 | 4.700 | 4.890 | 4.890 | 4,436 |
| 2025-03-28 | 4.760 | 5.040 | 4.700 | 4.810 | 4.810 | 27,605 |
| 2025-03-27 | 4.660 | 4.945 | 4.500 | 4.895 | 4.895 | 108,637 |
| 2025-03-26 | 4.700 | 4.885 | 4.640 | 4.785 | 4.785 | 40,244 |
| 2025-03-25 | 5.020 | 5.020 | 4.705 | 4.820 | 4.820 | 23,621 |
| 2025-03-24 | 5.000 | 5.070 | 4.800 | 4.950 | 4.950 | 21,366 |
| 2025-03-21 | 5.030 | 5.200 | 4.800 | 5.100 | 5.100 | 98,821 |
| 2025-03-20 | 4.970 | 5.240 | 4.930 | 5.200 | 5.200 | 19,211 |
| 2025-03-19 | 5.210 | 5.220 | 4.950 | 5.150 | 5.150 | 21,113 |
| 2025-03-18 | 5.170 | 5.280 | 5.050 | 5.220 | 5.220 | 33,595 |
| 2025-03-17 | 5.010 | 5.250 | 4.900 | 5.150 | 5.150 | 52,291 |
| 2025-03-14 | 4.805 | 5.240 | 4.800 | 5.130 | 5.130 | 97,744 |
| 2025-03-13 | 4.860 | 4.940 | 4.800 | 4.880 | 4.880 | 16,318 |
| 2025-03-12 | 4.755 | 5.000 | 4.750 | 4.970 | 4.970 | 110,906 |
| 2025-03-11 | 4.850 | 4.980 | 4.775 | 4.940 | 4.940 | 43,020 |
| 2025-03-10 | 4.755 | 4.950 | 4.750 | 4.950 | 4.950 | 59,507 |
| 2025-03-07 | 4.670 | 4.800 | 4.650 | 4.800 | 4.800 | 37,425 |
| 2025-03-06 | 4.720 | 4.835 | 4.650 | 4.650 | 4.650 | 43,984 |
| 2025-03-05 | 4.725 | 4.830 | 4.600 | 4.700 | 4.700 | 16,982 |
| 2025-03-04 | 4.980 | 4.990 | 4.600 | 4.845 | 4.845 | 26,920 |
| 2025-03-03 | 4.610 | 4.995 | 4.500 | 4.950 | 4.950 | 69,703 |
| 2025-02-28 | 4.650 | 4.650 | 4.510 | 4.520 | 4.520 | 13,385 |
| 2025-02-27 | 4.675 | 4.675 | 4.600 | 4.640 | 4.640 | 4,875 |
| 2025-02-26 | 4.630 | 4.820 | 4.610 | 4.610 | 4.610 | 62,944 |
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.