Energía Innovación y Desarrollo Fotovoltaico S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.645 | 4.730 | 4.520 | 4.700 | 4.700 | 47,758 |
| 2025-02-24 | 4.810 | 5.000 | 4.750 | 4.800 | 4.800 | 20,026 |
| 2025-02-21 | 4.895 | 5.000 | 4.830 | 4.940 | 4.940 | 5,804 |
| 2025-02-20 | 5.000 | 5.080 | 4.810 | 4.970 | 4.970 | 16,477 |
| 2025-02-19 | 5.100 | 5.140 | 5.000 | 5.050 | 5.050 | 7,433 |
| 2025-02-18 | 5.010 | 5.300 | 4.830 | 5.040 | 5.040 | 30,285 |
| 2025-02-17 | 5.230 | 5.310 | 5.000 | 5.310 | 5.310 | 21,554 |
| 2025-02-14 | 5.020 | 5.440 | 5.020 | 5.150 | 5.150 | 34,386 |
| 2025-02-13 | 5.200 | 5.270 | 5.020 | 5.240 | 5.240 | 23,591 |
| 2025-02-12 | 5.310 | 5.400 | 5.150 | 5.270 | 5.270 | 50,880 |
| 2025-02-11 | 4.920 | 5.510 | 4.800 | 5.300 | 5.300 | 145,886 |
| 2025-02-10 | 5.550 | 5.660 | 5.260 | 5.270 | 5.270 | 90,633 |
| 2025-02-07 | 5.510 | 5.670 | 5.410 | 5.550 | 5.550 | 90,456 |
| 2025-02-06 | 5.350 | 5.540 | 5.210 | 5.500 | 5.500 | 191,158 |
| 2025-02-05 | 5.010 | 5.400 | 4.915 | 5.290 | 5.290 | 141,720 |
| 2025-02-04 | 4.785 | 5.100 | 4.700 | 5.000 | 5.000 | 94,397 |
| 2025-02-03 | 4.610 | 4.940 | 4.520 | 4.850 | 4.850 | 102,663 |
| 2025-01-31 | 4.230 | 4.875 | 3.965 | 4.520 | 4.520 | 308,238 |
| 2025-01-30 | 3.490 | 4.180 | 3.400 | 4.135 | 4.135 | 188,701 |
| 2025-01-29 | 3.300 | 3.495 | 3.200 | 3.495 | 3.495 | 30,754 |
| 2025-01-28 | 3.445 | 3.445 | 3.300 | 3.300 | 3.300 | 9,972 |
| 2025-01-27 | 3.400 | 3.460 | 3.370 | 3.445 | 3.445 | 2,977 |
| 2025-01-24 | 3.430 | 3.520 | 3.350 | 3.460 | 3.460 | 16,685 |
| 2025-01-23 | 3.495 | 3.540 | 3.400 | 3.515 | 3.515 | 16,397 |
| 2025-01-22 | 3.415 | 3.500 | 3.350 | 3.500 | 3.500 | 41,027 |
| 2025-01-21 | 3.365 | 3.630 | 3.365 | 3.480 | 3.480 | 20,398 |
| 2025-01-20 | 3.335 | 3.460 | 3.330 | 3.440 | 3.440 | 5,426 |
| 2025-01-17 | 3.400 | 3.495 | 3.350 | 3.455 | 3.455 | 43,773 |
| 2025-01-16 | 3.500 | 3.570 | 3.350 | 3.495 | 3.495 | 15,562 |
| 2025-01-15 | 3.620 | 3.760 | 3.450 | 3.500 | 3.500 | 79,402 |
| 2025-01-14 | 3.535 | 3.830 | 3.535 | 3.650 | 3.650 | 60,253 |
| 2025-01-13 | 3.530 | 3.780 | 3.420 | 3.635 | 3.635 | 65,974 |
| 2025-01-10 | 3.270 | 3.590 | 3.145 | 3.530 | 3.530 | 74,491 |
| 2025-01-09 | 3.220 | 3.285 | 3.105 | 3.275 | 3.275 | 15,141 |
| 2025-01-08 | 3.020 | 3.290 | 3.010 | 3.220 | 3.220 | 26,906 |
| 2025-01-07 | 3.005 | 3.210 | 3.005 | 3.095 | 3.095 | 6,320 |
| 2025-01-06 | 3.130 | 3.280 | 3.040 | 3.050 | 3.050 | 22,352 |
| 2025-01-03 | 3.200 | 3.270 | 3.100 | 3.130 | 3.130 | 13,106 |
| 2025-01-02 | 3.140 | 3.240 | 3.080 | 3.165 | 3.165 | 16,258 |
| 2024-12-31 | 3.150 | 3.270 | 2.970 | 3.065 | 3.065 | 74,633 |
| 2024-12-30 | 3.395 | 3.395 | 3.110 | 3.150 | 3.150 | 72,568 |
| 2024-12-27 | 3.500 | 3.550 | 3.200 | 3.395 | 3.395 | 68,464 |
| 2024-12-24 | 3.545 | 3.550 | 3.310 | 3.390 | 3.390 | 43,594 |
| 2024-12-23 | 3.580 | 3.710 | 3.550 | 3.555 | 3.555 | 16,250 |
| 2024-12-20 | 3.720 | 3.810 | 3.600 | 3.600 | 3.600 | 9,087 |
| 2024-12-19 | 3.755 | 3.755 | 3.580 | 3.720 | 3.720 | 30,632 |
| 2024-12-18 | 3.865 | 3.875 | 3.610 | 3.700 | 3.700 | 44,628 |
| 2024-12-17 | 3.710 | 3.875 | 3.700 | 3.875 | 3.875 | 38,953 |
| 2024-12-16 | 4.150 | 4.150 | 3.750 | 3.810 | 3.810 | 28,278 |
| 2024-12-13 | 4.000 | 4.120 | 3.850 | 4.030 | 4.030 | 24,235 |
| 2024-12-12 | 4.160 | 4.160 | 3.530 | 4.000 | 4.000 | 144,035 |
| 2024-12-11 | 4.090 | 4.160 | 4.000 | 4.160 | 4.160 | 24,898 |
| 2024-12-10 | 3.980 | 4.075 | 3.980 | 4.070 | 4.070 | 22,774 |
| 2024-12-09 | 3.860 | 4.000 | 3.750 | 3.980 | 3.980 | 24,223 |
| 2024-12-06 | 3.795 | 3.900 | 3.745 | 3.870 | 3.870 | 16,500 |
| 2024-12-05 | 3.705 | 3.850 | 3.575 | 3.805 | 3.805 | 25,228 |
| 2024-12-04 | 3.900 | 3.900 | 3.720 | 3.815 | 3.815 | 23,381 |
| 2024-12-03 | 3.600 | 3.800 | 3.560 | 3.770 | 3.770 | 18,878 |
| 2024-12-02 | 3.655 | 3.710 | 3.560 | 3.600 | 3.600 | 31,136 |
| 2024-11-29 | 3.750 | 3.790 | 3.620 | 3.705 | 3.705 | 29,868 |
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.