EDP Renovaveis

EDPR
🏛️ germany →
11.85
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 9.65 9.65 9.57 9.64 0.0M
2024-12-27 9.85 9.87 9.59 9.59 0.0M
2024-12-23 9.53 9.86 9.53 9.86 0.0M
2024-12-20 9.69 9.69 9.40 9.56 0.0M
2024-12-19 9.72 9.75 9.60 9.60 0.0M
2024-12-18 9.84 9.93 9.75 9.85 0.0M
2024-12-17 9.86 9.91 9.76 9.76 0.0M
2024-12-16 9.78 9.95 9.68 9.85 0.0M
2024-12-13 10.12 10.12 9.75 9.79 0.0M
2024-12-12 9.98 10.21 9.98 10.15 0.0M
2024-12-11 10.31 10.35 9.99 9.99 0.0M
2024-12-10 10.14 10.33 10.10 10.24 0.0M
2024-12-09 10.10 10.32 10.05 10.20 0.0M
2024-12-06 10.15 10.36 10.11 10.11 0.0M
2024-12-05 10.29 10.33 10.05 10.09 0.0M
2024-12-04 10.60 10.60 10.13 10.29 0.0M
2024-12-03 10.86 10.86 10.50 10.51 0.0M
2024-12-02 11.05 11.17 10.86 10.86 0.0M
2024-11-29 11.10 11.19 11.00 11.12 0.0M
2024-11-28 11.23 11.28 11.12 11.23 0.0M
2024-11-27 11.17 11.17 10.94 11.17 0.0M
2024-11-26 11.20 11.20 11.02 11.02 0.0M
2024-11-25 11.03 11.25 10.92 11.25 0.1M
2024-11-22 10.59 11.01 10.59 10.90 0.0M
2024-11-21 10.87 10.87 10.54 10.60 0.0M
2024-11-20 10.91 10.91 10.65 10.72 0.0M
2024-11-19 10.95 11.04 10.77 10.83 0.0M
2024-11-18 11.44 11.44 10.85 10.93 0.0M
2024-11-15 11.30 11.46 11.24 11.41 0.0M
2024-11-14 10.71 11.00 10.66 11.00 0.0M
2024-11-13 10.69 10.96 10.64 10.75 0.0M
2024-11-12 11.00 11.00 10.57 10.75 0.0M
2024-11-11 10.99 11.21 10.94 11.11 0.0M
2024-11-08 10.90 11.20 10.78 10.90 0.0M
2024-11-07 11.27 11.38 10.92 11.02 0.0M
2024-11-06 12.55 12.80 11.00 11.28 0.0M
2024-11-05 12.92 12.92 12.61 12.70 0.0M
2024-11-04 12.73 12.90 12.70 12.86 0.0M
2024-11-01 12.44 12.63 12.42 12.62 0.0M
2024-10-31 12.58 12.58 12.35 12.36 0.0M
2024-10-30 12.64 12.64 12.50 12.58 0.0M
2024-10-29 13.06 13.06 12.63 12.67 0.0M
2024-10-28 13.20 13.21 12.96 13.03 0.0M
2024-10-25 12.97 13.14 12.97 12.99 0.0M
2024-10-24 13.10 13.24 12.86 12.98 0.0M
2024-10-23 13.08 13.20 12.90 13.20 0.0M
2024-10-22 13.71 13.71 12.98 13.01 0.0M
2024-10-21 14.11 14.51 13.70 13.73 0.0M
2024-10-18 13.91 14.10 13.89 13.89 0.0M
2024-10-17 14.39 14.42 14.06 14.17 0.0M
2024-10-16 13.87 14.27 13.87 14.27 0.0M
2024-10-15 14.04 14.04 13.87 13.88 0.0M
2024-10-14 14.26 14.26 13.84 14.06 0.0M
2024-10-11 14.27 14.33 14.22 14.30 0.0M
2024-10-10 14.68 14.68 14.40 14.40 0.0M
2024-10-09 14.69 14.73 14.67 14.73 0.0M
2024-10-08 14.33 14.57 14.33 14.52 0.0M
2024-10-07 14.66 14.66 14.34 14.34 0.0M
2024-10-04 14.77 14.82 14.40 14.68 0.0M
2024-10-03 14.99 15.19 14.79 14.79 0.0M
2024-10-02 15.79 15.94 15.01 15.01 0.0M
2024-10-01 15.81 15.91 15.51 15.90 0.0M
2024-09-30 15.72 15.76 15.52 15.76 0.0M
2024-09-27 15.44 15.70 15.44 15.70 0.0M
2024-09-26 15.52 15.65 15.48 15.55 0.0M
2024-09-25 15.30 15.51 15.30 15.51 0.0M
2024-09-24 15.35 15.48 15.31 15.48 0.0M
2024-09-23 15.27 15.46 15.27 15.39 0.0M
2024-09-20 15.07 15.26 15.00 15.26 0.0M
2024-09-19 15.48 15.48 14.97 14.97 0.0M
2024-09-18 15.87 15.87 15.29 15.37 0.0M
2024-09-17 15.77 15.89 15.73 15.75 0.0M
2024-09-16 15.97 16.12 15.73 15.73 0.0M
2024-09-13 16.07 16.25 15.92 16.12 0.0M
2024-09-12 16.08 16.08 15.94 15.95 0.0M
2024-09-11 15.35 16.04 15.35 15.95 0.0M
2024-09-10 15.55 15.86 15.28 15.28 0.0M
2024-09-09 15.50 15.76 15.50 15.74 0.0M
2024-09-06 15.19 15.56 15.19 15.30 0.0M
2024-09-05 14.84 15.38 14.82 15.38 0.0M
2024-09-04 14.13 14.86 14.13 14.85 0.0M
2024-09-03 14.46 14.59 14.46 14.46 0.0M
2024-09-02 14.56 14.56 14.34 14.34 0.0M
2024-08-30 14.03 14.58 14.03 14.53 0.0M
2024-08-29 13.92 14.21 13.92 14.21 0.0M
2024-08-28 14.15 14.17 14.15 14.17 0.0M
2024-08-27 14.25 14.25 14.02 14.19 0.0M
2024-08-26 14.02 14.25 13.92 14.25 0.0M
2024-08-23 13.83 14.05 13.83 13.88 0.0M
2024-08-22 13.97 13.97 13.83 13.83 0.0M
2024-08-21 13.99 14.00 13.90 13.91 0.0M
2024-08-20 14.30 14.30 14.04 14.04 0.0M
2024-08-19 14.04 14.31 14.04 14.31 0.0M
2024-08-16 14.18 14.18 13.90 14.07 0.0M
2024-08-15 14.27 14.27 14.03 14.03 0.0M
2024-08-14 14.32 14.32 14.08 14.09 0.0M
2024-08-13 13.99 14.22 13.99 14.18 0.0M
2024-08-12 14.28 14.28 14.08 14.08 0.0M
2024-08-09 14.32 14.43 14.11 14.19 0.0M
2024-08-08 14.18 14.49 14.17 14.36 0.0M
2024-08-07 14.20 14.43 14.07 14.14 0.0M
2024-08-06 14.18 14.25 13.81 14.06 0.0M
2024-08-05 14.42 14.43 14.06 14.22 0.0M
2024-08-02 14.34 14.85 14.34 14.85 0.0M
2024-08-01 14.31 14.65 14.27 14.43 0.0M
2024-07-31 14.57 14.95 14.26 14.37 0.0M
2024-07-30 14.71 14.71 14.29 14.29 0.0M
2024-07-29 14.48 14.73 14.41 14.58 0.0M
2024-07-26 14.13 14.36 14.13 14.30 0.0M
2024-07-25 14.09 14.26 14.00 14.15 0.0M
2024-07-24 13.73 14.31 13.73 14.19 0.0M
2024-07-23 13.83 13.99 13.79 13.88 0.0M
2024-07-22 13.93 14.15 13.82 13.85 0.0M
2024-07-19 13.75 13.94 13.57 13.89 0.0M
2024-07-18 13.55 13.87 13.55 13.87 0.0M
2024-07-17 13.45 13.75 13.45 13.65 0.0M
2024-07-16 13.41 13.55 13.39 13.41 0.0M
2024-07-15 14.32 14.32 13.32 13.46 0.0M
2024-07-12 14.34 14.34 14.12 14.21 0.0M
2024-07-11 13.82 14.32 13.70 14.17 0.0M
2024-07-10 13.25 13.87 13.25 13.74 0.0M
2024-07-09 13.56 13.56 13.37 13.37 0.0M
2024-07-08 13.62 13.68 13.47 13.49 0.0M
2024-07-05 13.86 13.86 13.67 13.79 0.0M
2024-07-04 13.70 13.72 13.54 13.72 0.0M
2024-07-03 13.35 13.57 13.25 13.57 0.0M
2024-07-02 13.33 13.34 13.20 13.29 0.0M
2024-07-01 13.30 13.40 13.24 13.24 0.0M
2024-06-28 13.29 13.29 12.99 13.11 0.0M
2024-06-27 13.77 13.77 13.17 13.38 0.0M
2024-06-26 13.81 13.98 13.71 13.76 0.0M
2024-06-25 13.83 13.87 13.72 13.75 0.0M
2024-06-24 13.80 13.87 13.75 13.87 0.0M
2024-06-21 13.82 13.93 13.68 13.81 0.0M
2024-06-20 13.71 13.82 13.71 13.71 0.0M
2024-06-19 13.80 13.80 13.48 13.60 0.0M
2024-06-18 13.57 13.81 13.52 13.81 0.0M
2024-06-17 13.86 13.91 13.30 13.30 0.0M
2024-06-14 13.84 13.86 13.50 13.81 0.0M
2024-06-13 14.04 14.04 13.75 13.82 0.0M
2024-06-12 14.03 14.29 13.92 14.07 0.0M
2024-06-11 14.27 14.27 13.82 13.82 0.0M
2024-06-10 14.33 14.33 14.17 14.33 0.0M
2024-06-07 14.72 14.72 14.28 14.44 0.0M
2024-06-06 15.17 15.17 14.60 14.73 0.0M
2024-06-05 15.13 15.16 14.95 15.16 0.0M
2024-06-04 14.99 15.11 14.91 15.02 0.0M
2024-06-03 14.92 15.06 14.83 14.99 0.0M
2024-05-31 14.69 14.85 14.66 14.66 0.0M
2024-05-30 14.16 14.64 14.16 14.62 0.0M
2024-05-29 14.57 14.57 14.20 14.22 0.0M
2024-05-28 15.00 15.00 14.48 14.48 0.0M
2024-05-27 14.56 14.80 14.44 14.78 0.0M
2024-05-24 14.67 14.67 14.24 14.32 0.0M
2024-05-23 15.05 15.11 14.61 14.68 0.0M
2024-05-22 14.59 14.88 14.31 14.88 0.0M
2024-05-21 14.74 14.74 14.41 14.59 0.0M
2024-05-20 14.82 14.93 14.76 14.77 0.0M
2024-05-17 15.33 15.34 14.78 14.82 0.0M
2024-05-16 15.17 15.37 15.02 15.23 0.0M
2024-05-15 14.80 15.29 14.64 15.01 0.0M
2024-05-14 14.49 14.74 14.35 14.73 0.0M
2024-05-13 14.57 14.69 14.20 14.44 0.0M
2024-05-10 14.43 14.83 14.39 14.68 0.0M
2024-05-09 13.84 14.37 13.60 14.29 0.0M
2024-05-08 13.84 13.90 13.72 13.78 0.0M
2024-05-07 13.39 13.87 13.28 13.87 0.0M
2024-05-06 13.42 13.42 13.42 13.42 0.0M
2024-05-03 13.21 13.56 13.17 13.42 0.0M
2024-05-02 12.50 13.31 12.50 13.31 0.0M
2024-04-30 13.15 13.17 12.83 12.83 0.0M
2024-04-29 12.96 13.17 12.85 13.05 0.0M
2024-04-26 12.80 12.95 12.80 12.93 0.0M
2024-04-25 12.68 12.68 12.68 12.68 0.0M
2024-04-24 12.98 12.98 12.60 12.60 0.0M
2024-04-23 12.74 12.96 12.63 12.96 0.0M
2024-04-22 12.95 12.95 12.63 12.69 0.0M
2024-04-19 13.10 13.10 12.77 12.87 0.0M
2024-04-18 12.86 13.16 12.81 13.00 0.0M
2024-04-17 12.74 13.02 12.57 12.97 0.0M
2024-04-16 12.64 13.07 12.60 12.81 0.0M
2024-04-15 13.21 13.21 12.70 12.72 0.0M
2024-04-12 12.98 13.32 12.87 13.17 0.0M
2024-04-11 12.35 13.05 12.35 12.95 0.0M
2024-04-10 12.62 12.79 12.32 12.48 0.0M
2024-04-09 12.17 12.58 12.12 12.58 0.0M
2024-04-08 12.06 12.21 12.03 12.21 0.0M
2024-04-05 12.26 12.37 11.92 12.06 0.0M
2024-04-04 12.36 12.41 12.18 12.26 0.0M
2024-04-03 12.42 12.42 12.07 12.37 0.0M
2024-04-02 12.61 12.73 12.32 12.45 0.0M
2024-03-28 12.75 12.75 12.58 12.61 0.0M
2024-03-27 12.55 13.01 12.55 12.95 0.0M
2024-03-26 12.50 12.59 12.50 12.59 0.0M
2024-03-25 12.90 12.90 12.49 12.62 0.0M
2024-03-22 12.95 13.04 12.95 13.04 0.0M
2024-03-20 12.77 13.05 12.77 13.05 0.0M
2024-03-19 12.75 12.75 12.60 12.60 0.0M
2024-03-18 13.27 13.27 12.80 13.06 0.0M
2024-03-15 13.31 13.31 13.31 13.31 0.0M
2024-03-14 13.67 13.67 13.25 13.25 0.0M
2024-03-13 13.36 13.36 13.21 13.21 0.0M
2024-03-12 13.87 13.87 13.65 13.65 0.0M
2024-03-11 14.12 14.20 14.12 14.20 0.0M
2024-03-08 14.01 14.01 13.83 13.86 0.0M
2024-03-07 14.10 14.37 14.10 14.37 0.0M
2024-03-06 13.79 13.87 13.79 13.86 0.0M
2024-03-05 13.05 13.34 13.05 13.34 0.0M
2024-03-04 13.06 13.12 12.85 12.85 0.0M
2024-03-01 12.86 13.09 12.86 13.01 0.0M
2024-02-29 12.79 12.79 12.57 12.57 0.0M
2024-02-28 13.40 13.40 12.40 12.65 0.0M
2024-02-27 12.97 13.30 12.94 13.30 0.0M
2024-02-26 13.33 13.33 12.95 13.01 0.0M
2024-02-23 13.26 13.46 13.25 13.25 0.0M
2024-02-22 13.47 13.48 13.25 13.37 0.0M
2024-02-21 13.70 13.84 13.70 13.84 0.0M
2024-02-20 13.93 13.93 13.85 13.87 0.0M
2024-02-19 14.20 14.20 14.05 14.05 0.0M
2024-02-16 14.19 14.19 13.85 14.10 0.0M
2024-02-14 13.90 13.90 13.90 13.90 0.0M
2024-02-13 14.34 14.37 13.90 13.90 0.0M
2024-02-12 14.23 14.33 14.23 14.33 0.0M
2024-02-09 14.01 14.01 14.01 14.01 0.0M
2024-02-08 14.15 14.15 14.00 14.10 0.0M
2024-02-07 14.31 14.31 14.30 14.30 0.0M
2024-02-06 14.46 14.47 14.31 14.34 0.0M
2024-02-05 14.90 15.33 14.66 14.66 0.0M
2024-02-02 15.14 15.14 14.76 14.76 0.0M
2024-02-01 14.97 14.97 14.96 14.96 0.0M
2024-01-31 15.02 15.02 15.02 15.02 0.0M
2024-01-29 14.75 14.82 14.71 14.82 0.0M
2024-01-26 15.47 15.47 15.00 15.00 0.0M
2024-01-25 15.54 15.54 15.29 15.34 0.0M
2024-01-24 15.91 15.91 15.60 15.60 0.0M
2024-01-23 15.66 15.77 15.66 15.77 0.0M
2024-01-22 15.82 15.89 15.72 15.72 0.0M
2024-01-18 15.54 15.71 15.54 15.71 0.0M
2024-01-17 15.50 15.50 15.49 15.49 0.0M
2024-01-16 16.42 16.50 15.86 16.09 0.0M
2024-01-15 17.00 17.00 16.58 16.58 0.0M
2024-01-12 17.03 17.03 16.94 16.94 0.0M
2024-01-11 17.47 17.47 17.10 17.10 0.0M
2024-01-09 17.24 17.24 17.24 17.24 0.0M
2024-01-08 17.28 17.28 17.20 17.20 0.0M
2024-01-05 17.56 17.72 17.32 17.72 0.0M
2024-01-04 17.71 17.71 17.71 17.71 0.0M
2024-01-03 17.70 17.70 17.65 17.65 0.0M
2024-01-02 18.03 18.05 18.03 18.05 0.0M