LIS, EDPR End of Day and Historical Stock Data [EDP RENOVAVEIS]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LIS, EDPR: EDP Renovaveis

14 Aug 2025

LAST: 9.620	CHANGE: 0.11	OPEN: 9.740	HIGH: 9.760	ASK: 6.803	VOLUME: 751.5K
LAST: 9.620	CHG(%): 1.13	PREV: 9.730	LOW: 9.620	BID: 6.628

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	9.740	9.760	9.620	9.620	751.5K
12 Aug 25	9.740	9.820	9.690	9.730	672K
11 Aug 25	9.750	9.885	9.520	9.720	1.88M
08 Aug 25	10.050	10.240	9.980	9.980	979K
07 Aug 25	10.140	10.160	10.040	10.050	745.4K
06 Aug 25	10.210	10.260	10.140	10.140	1.26M
05 Aug 25	10.370	10.370	10.140	10.190	999.7K
04 Aug 25	10.330	10.380	10.240	10.310	866.1K
01 Aug 25	10.320	10.360	10.160	10.340	890.8K
31 Jul 25	10.060	10.450	10.060	10.300	1.29M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	9.82
MA20:	10.16
MA50:	9.99
MA200:	9.34
STO9:	0.46
RSI14:	15.53
WPR14:	-100.00
MTM14:	-0.68
ROC14:	-0.07
Week High:	10.24
Week Low:	9.52
Month High:	10.59
Month Low:	9.52
Volatility:	13.63