Energía Innovación y Desarrollo Fotovoltaico S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.670 | 3.760 | 3.550 | 3.690 | 3.690 | 43,016 |
| 2024-11-27 | 3.800 | 3.805 | 3.685 | 3.700 | 3.700 | 35,938 |
| 2024-11-26 | 3.740 | 3.765 | 3.600 | 3.640 | 3.640 | 63,863 |
| 2024-11-25 | 3.795 | 3.900 | 3.730 | 3.755 | 3.755 | 37,708 |
| 2024-11-22 | 3.735 | 4.030 | 3.735 | 3.855 | 3.855 | 20,607 |
| 2024-11-21 | 3.755 | 4.000 | 3.525 | 3.815 | 3.815 | 58,422 |
| 2024-11-20 | 4.150 | 4.150 | 3.800 | 3.800 | 3.800 | 22,777 |
| 2024-11-19 | 4.005 | 4.100 | 3.910 | 4.060 | 4.060 | 25,085 |
| 2024-11-18 | 3.920 | 4.080 | 3.900 | 4.080 | 4.080 | 40,789 |
| 2024-11-15 | 4.090 | 4.290 | 3.850 | 3.905 | 3.905 | 98,825 |
| 2024-11-14 | 4.100 | 4.230 | 4.000 | 4.130 | 4.130 | 155,225 |
| 2024-11-13 | 4.400 | 4.400 | 4.050 | 4.050 | 4.050 | 54,783 |
| 2024-11-12 | 4.230 | 4.340 | 4.230 | 4.310 | 4.310 | 16,312 |
| 2024-11-11 | 4.390 | 4.410 | 4.155 | 4.365 | 4.365 | 39,862 |
| 2024-11-08 | 4.240 | 4.450 | 4.190 | 4.300 | 4.300 | 83,363 |
| 2024-11-07 | 4.305 | 4.335 | 4.135 | 4.245 | 4.245 | 66,277 |
| 2024-11-06 | 4.490 | 4.530 | 4.230 | 4.290 | 4.290 | 44,430 |
| 2024-11-05 | 4.595 | 4.600 | 4.200 | 4.490 | 4.490 | 49,979 |
| 2024-11-04 | 4.700 | 4.740 | 4.320 | 4.600 | 4.600 | 42,971 |
| 2024-11-01 | 4.670 | 4.780 | 4.620 | 4.725 | 4.725 | 20,017 |
| 2024-10-31 | 4.805 | 4.900 | 4.480 | 4.675 | 4.675 | 204,817 |
| 2024-10-30 | 4.500 | 4.840 | 4.465 | 4.805 | 4.805 | 102,865 |
| 2024-10-29 | 4.005 | 4.550 | 4.000 | 4.540 | 4.540 | 59,631 |
| 2024-10-28 | 4.240 | 4.300 | 4.020 | 4.095 | 4.095 | 28,644 |
| 2024-10-25 | 4.410 | 4.440 | 4.020 | 4.240 | 4.240 | 85,813 |
| 2024-10-24 | 4.060 | 4.475 | 4.040 | 4.300 | 4.300 | 239,458 |
| 2024-10-23 | 4.210 | 4.315 | 4.000 | 4.140 | 4.140 | 42,717 |
| 2024-10-22 | 4.480 | 4.535 | 4.210 | 4.210 | 4.210 | 39,969 |
| 2024-10-21 | 4.540 | 4.680 | 4.365 | 4.445 | 4.445 | 27,629 |
| 2024-10-18 | 4.760 | 4.760 | 4.300 | 4.615 | 4.615 | 72,891 |
| 2024-10-17 | 5.250 | 5.390 | 4.600 | 4.600 | 4.600 | 170,745 |
| 2024-10-16 | 5.480 | 5.580 | 5.200 | 5.390 | 5.390 | 139,265 |
| 2024-10-15 | 5.010 | 5.520 | 4.770 | 5.480 | 5.480 | 200,949 |
| 2024-10-14 | 4.770 | 4.880 | 4.660 | 4.770 | 4.770 | 34,719 |
| 2024-10-11 | 4.350 | 4.780 | 4.260 | 4.745 | 4.745 | 114,863 |
| 2024-10-10 | 4.400 | 4.515 | 4.260 | 4.260 | 4.260 | 34,595 |
| 2024-10-09 | 4.455 | 4.600 | 4.270 | 4.460 | 4.460 | 48,906 |
| 2024-10-08 | 4.590 | 4.590 | 4.320 | 4.460 | 4.460 | 20,106 |
| 2024-10-07 | 4.750 | 4.820 | 4.515 | 4.515 | 4.515 | 24,694 |
| 2024-10-04 | 4.800 | 4.900 | 4.650 | 4.800 | 4.800 | 13,385 |
| 2024-10-03 | 4.740 | 4.800 | 4.500 | 4.795 | 4.795 | 21,935 |
| 2024-10-02 | 4.820 | 4.935 | 4.680 | 4.750 | 4.750 | 27,716 |
| 2024-10-01 | 5.130 | 5.140 | 4.810 | 4.860 | 4.860 | 28,455 |
| 2024-09-30 | 5.040 | 5.100 | 4.900 | 5.090 | 5.090 | 11,098 |
| 2024-09-27 | 5.190 | 5.270 | 5.000 | 5.030 | 5.030 | 79,518 |
| 2024-09-26 | 4.740 | 5.240 | 4.500 | 5.180 | 5.180 | 101,779 |
| 2024-09-25 | 5.040 | 5.040 | 4.700 | 4.825 | 4.825 | 25,786 |
| 2024-09-24 | 5.000 | 5.090 | 4.930 | 4.990 | 4.990 | 10,492 |
| 2024-09-23 | 5.110 | 5.120 | 4.610 | 5.020 | 5.020 | 38,884 |
| 2024-09-20 | 5.020 | 5.070 | 4.930 | 5.070 | 5.070 | 24,563 |
| 2024-09-19 | 4.910 | 5.090 | 4.610 | 5.020 | 5.020 | 78,340 |
| 2024-09-18 | 5.130 | 5.220 | 4.820 | 4.820 | 4.820 | 39,502 |
| 2024-09-17 | 5.510 | 5.510 | 5.080 | 5.130 | 5.130 | 45,834 |
| 2024-09-16 | 5.480 | 5.510 | 5.260 | 5.290 | 5.290 | 15,009 |
| 2024-09-13 | 5.520 | 5.530 | 5.040 | 5.390 | 5.390 | 44,637 |
| 2024-09-12 | 5.720 | 5.720 | 5.400 | 5.450 | 5.450 | 42,674 |
| 2024-09-11 | 5.740 | 5.750 | 5.640 | 5.690 | 5.690 | 19,488 |
| 2024-09-10 | 5.700 | 5.800 | 5.590 | 5.710 | 5.710 | 65,253 |
| 2024-09-09 | 5.740 | 5.750 | 5.610 | 5.640 | 5.640 | 24,014 |
| 2024-09-06 | 5.620 | 5.700 | 5.460 | 5.700 | 5.700 | 38,479 |
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.