EDP Energias De Portugal SA (0OF7)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.418 | 4.418 | 4.418 | 1554699 | 4.418 | DE |
| 4 | 0 | 0 | 4.418 | 4.418 | 4.418 | 4362224 | 4.418 | DE |
| 12 | 0 | 0 | 4.418 | 4.418 | 4.418 | 2386029 | 4.418 | DE |
| 26 | 0 | 0 | 4.418 | 4.418 | 4.418 | 2313071 | 4.418 | DE |
| 52 | 0 | 0 | 4.418 | 4.418 | 4.418 | 2636995 | 4.418 | DE |
| 156 | 0.104 | 2.41075567918 | 4.314 | 5.216 | 3.535 | 2850570 | 4.51183782 | DE |
| 260 | 1.422 | 47.4632843792 | 2.996 | 5.65 | 2.996 | 2709054 | 4.50274382 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 2539791 |
| 1742491800 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 766504 |
| 1742405400 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 688435 |
| 1742319000 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 3454864 |
| 1742232600 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 1874635 |
| 1741973400 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 989057 |
| 1741887000 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 483358 |
| 1741800600 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 2050503 |
| 1741714200 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 857130 |
| 1741627800 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 489741 |
| 1741368600 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 5912670 |
| 1741282200 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 251459 |
| 1741195800 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 770378 |
| 1741109400 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 594004 |
| 1741023000 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 6790169 |
| 1740763800 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 24395145 |
| 1740677400 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 1389165 |
| 1740591000 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 500920 |
| 1740504600 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 17303831 |
| 1740418200 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 9955401 |
| 1740159000 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 7727113 |
| 1740072600 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 398399 |
| 1739986200 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 4898036 |
| 1739899800 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 202040 |
| 1739813400 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 3210060 |
| 1739554200 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 450009 |
| 1739467800 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 1281879 |
| 1739381400 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 570223 |
| 1739295000 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 683515 |
| 1739208600 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 654367 |
| 1738949400 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 1143216 |
| 1738863000 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 386124 |
| 1738776600 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 386540 |
| 1738690200 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 313110 |
| 1738603800 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 5509381 |
| 1738344600 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 172941 |
| 1738258200 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 195800 |
| 1738171800 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 283158 |
| 1738085400 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 805616 |
| 1737999000 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 2955255 |
| 1737739800 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 204841 |
| 1737653400 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 350475 |
| 1737567000 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 303747 |
| 1737480600 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 516983 |
| 1737394200 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 116923 |
| 1737135000 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 1684069 |
| 1737048600 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 1193028 |
| 1736962200 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 299290 |
| 1736875800 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 1199845 |
| 1736789400 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 3221844 |
| 1736530200 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 6138673 |
| 1736443800 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 287102 |
| 1736357400 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 11495279 |
| 1736271000 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 157169 |
| 1736184600 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 207444 |
| 1735925400 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 225113 |
| 1735839000 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 274872 |
| 1735666200 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 33286 |
| 1735579800 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 1005211 |
| 1735320600 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 116342 |
| 1735061400 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 8521 |
| 1734975000 | 4.418 | 0 | 0.00 | 4.418 | 4.418 | 4.418 | 2222769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
