EDP Renewables SA EDPR
EURONEXT · Portekiz · Kamu Hizmetleri
€12,57-0,30 (-%2,33)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12,54 | -%2,56 | €12,92 | €12,81 | €12,51 | 342,52K |
| 2026-09-30 | €12,87 | +%0,78 | €12,84 | €13,03 | €12,80 | 1,34M |
| 2026-09-29 | €12,77 | %0,00 | €12,78 | €12,94 | €12,71 | 759,29K |
| 2026-09-28 | €12,77 | -%1,69 | €13,04 | €13,04 | €12,77 | 852,10K |
| 2026-09-25 | €12,99 | +%0,70 | €12,92 | €13,12 | €12,92 | 788,17K |
| 2026-09-24 | €12,90 | -%0,69 | €12,93 | €13,05 | €12,84 | 1,21M |
| 2026-09-23 | €12,99 | -%1,74 | €13,15 | €13,25 | €12,93 | 784,97K |
| 2026-09-22 | €13,22 | +%2,96 | €12,86 | €13,23 | €12,86 | 1,07M |
| 2026-09-21 | €12,84 | +%1,10 | €12,78 | €12,94 | €12,68 | 926,95K |
| 2026-09-18 | €12,70 | -%0,70 | €12,75 | €12,84 | €12,70 | 1,42M |
| 2026-09-17 | €12,79 | +%2,16 | €12,56 | €12,80 | €12,48 | 1,07M |
| 2026-09-16 | €12,52 | +%1,95 | €12,31 | €12,52 | €12,26 | 1,12M |
| 2026-09-15 | €12,28 | +%0,24 | €12,22 | €12,41 | €12,04 | 1,32M |
| 2026-09-14 | €12,25 | -%5,91 | €12,76 | €12,83 | €12,11 | 2,05M |
| 2026-09-11 | €13,02 | -%0,76 | €13,07 | €13,09 | €12,91 | 1,17M |
| 2026-09-10 | €13,12 | -%0,15 | €13,14 | €13,34 | €13,00 | 1,21M |
| 2026-09-09 | €13,14 | -%0,38 | €13,20 | €13,44 | €13,04 | 1,19M |
| 2026-09-08 | €13,19 | -%1,71 | €13,39 | €13,46 | €13,19 | 1,30M |
| 2026-09-07 | €13,42 | +%2,13 | €13,14 | €13,45 | €13,12 | 768,43K |
| 2026-09-04 | €13,14 | -%0,45 | €13,19 | €13,31 | €13,06 | 715,27K |
| 2026-09-03 | €13,20 | -%1,05 | €13,37 | €13,51 | €13,16 | 1,10M |
| 2026-09-02 | €13,34 | -%3,12 | €13,72 | €13,77 | €13,34 | 1,57M |
| 2026-09-01 | €13,77 | +%0,81 | €13,79 | €14,06 | €13,67 | 1,06M |
| 2026-08-31 | €13,66 | -%1,23 | €13,83 | €13,95 | €13,66 | 1,20M |
| 2026-08-28 | €13,83 | +%0,73 | €13,74 | €14,03 | €13,73 | 756,46K |
| 2026-08-27 | €13,73 | -%0,58 | €13,76 | €13,91 | €13,62 | 568,33K |
| 2026-08-26 | €13,81 | +%0,29 | €13,85 | €13,92 | €13,69 | 652,20K |
| 2026-08-25 | €13,77 | +%2,00 | €13,60 | €13,86 | €13,57 | 585,54K |
| 2026-08-24 | €13,50 | +%0,22 | €13,45 | €13,64 | €13,40 | 637,26K |
| 2026-08-21 | €13,47 | -%0,59 | €13,58 | €13,79 | €13,47 | 574,67K |
| 2026-08-20 | €13,55 | +%1,04 | €13,50 | €13,58 | €13,43 | 460,94K |
| 2026-08-19 | €13,41 | -%1,18 | €13,64 | €13,66 | €13,39 | 569,01K |
| 2026-08-18 | €13,57 | -%0,15 | €13,52 | €13,85 | €13,52 | 722,52K |
| 2026-08-17 | €13,59 | %0,00 | €13,63 | €13,69 | €13,52 | 446,78K |
| 2026-08-14 | €13,59 | -%1,81 | €13,84 | €13,84 | €13,56 | 660,69K |
| 2026-08-13 | €13,84 | -%0,22 | €13,88 | €13,92 | €13,77 | 498,65K |
| 2026-08-12 | €13,87 | +%2,66 | €13,60 | €14,00 | €13,59 | 1,06M |
| 2026-08-11 | €13,51 | +%2,19 | €13,37 | €13,53 | €13,33 | 1,40M |
| 2026-08-10 | €13,22 | -%0,97 | €13,34 | €13,49 | €13,22 | 511,18K |
| 2026-08-07 | €13,35 | -%0,52 | €13,42 | €13,43 | €13,16 | 450,82K |
| 2026-08-06 | €13,42 | +%1,51 | €13,28 | €13,42 | €13,24 | 495,93K |
| 2026-08-05 | €13,22 | -%1,78 | €13,47 | €13,60 | €13,21 | 795,18K |
| 2026-08-04 | €13,46 | -%0,44 | €13,60 | €13,69 | €13,35 | 684,84K |
| 2026-08-03 | €13,52 | +%0,52 | €13,45 | €13,53 | €13,27 | 729,19K |
| 2026-07-31 | €13,45 | %0,00 | €13,53 | €13,71 | €13,33 | 849,05K |
| 2026-07-30 | €13,45 | +%0,67 | €13,30 | €13,59 | €13,10 | 1,02M |
| 2026-07-29 | €13,36 | -%3,54 | €13,83 | €14,12 | €13,26 | 1,95M |
| 2026-07-28 | €13,85 | +%0,22 | €13,95 | €14,25 | €13,84 | 855,26K |
| 2026-07-27 | €13,82 | -%2,81 | €14,20 | €14,20 | €13,79 | 804,99K |
| 2026-07-24 | €14,22 | +%0,64 | €14,09 | €14,24 | €13,99 | 733,01K |
| 2026-07-23 | €14,13 | -%0,14 | €14,09 | €14,29 | €14,02 | 663,51K |
| 2026-07-22 | €14,15 | +%1,07 | €14,08 | €14,33 | €13,99 | 1,02M |
| 2026-07-21 | €14,00 | +%0,57 | €13,90 | €14,09 | €13,89 | 480,28K |
| 2026-07-20 | €13,92 | +%0,72 | €13,85 | €14,14 | €13,85 | 679,30K |
| 2026-07-17 | €13,82 | -%0,14 | €13,70 | €13,95 | €13,67 | 1,65M |
| 2026-07-16 | €13,84 | -%1,49 | €14,01 | €14,05 | €13,67 | 660,71K |
| 2026-07-15 | €14,05 | +%0,50 | €14,04 | €14,21 | €13,82 | 584,88K |
| 2026-07-14 | €13,98 | +%0,79 | €13,83 | €14,09 | €13,79 | 849,95K |
| 2026-07-13 | €13,87 | +%0,87 | €13,70 | €13,87 | €13,69 | 454,31K |
| 2026-07-10 | €13,75 | %0,00 | €13,65 | €13,75 | €13,56 | 568,45K |
| 2026-07-09 | €13,75 | -%0,07 | €13,88 | €13,88 | €13,66 | 481,95K |
| 2026-07-08 | €13,76 | -%2,55 | €14,18 | €14,20 | €13,72 | 836,86K |
| 2026-07-07 | €14,12 | -%1,19 | €14,18 | €14,29 | €13,97 | 797,11K |
| 2026-07-06 | €14,29 | -%0,56 | €14,32 | €14,37 | €14,09 | 577,45K |
| 2026-07-03 | €14,37 | +%2,20 | €14,22 | €14,47 | €14,22 | 558,61K |
| 2026-07-02 | €14,06 | -%1,06 | €14,10 | €14,28 | €14,00 | 730,55K |
| 2026-07-01 | €14,21 | +%0,28 | €14,25 | €14,43 | €13,94 | 1,11M |
| 2026-06-30 | €14,17 | +%2,90 | €13,90 | €14,17 | €13,88 | 1,74M |
| 2026-06-29 | €13,77 | +%1,55 | €13,61 | €13,92 | €13,61 | 550,53K |
| 2026-06-26 | €13,56 | -%0,80 | €13,60 | €13,71 | €13,49 | 895,14K |
| 2026-06-25 | €13,67 | +%2,86 | €13,29 | €13,83 | €13,27 | 1,01M |
| 2026-06-24 | €13,29 | -%1,92 | €13,62 | €13,62 | €13,27 | 964,34K |
| 2026-06-23 | €13,55 | -%3,01 | €13,88 | €13,90 | €13,55 | 1,13M |
| 2026-06-22 | €13,97 | +%2,19 | €13,74 | €13,97 | €13,67 | 1,69M |
| 2026-06-19 | €13,67 | +%1,11 | €13,46 | €13,67 | €13,34 | 2,99M |
| 2026-06-18 | €13,52 | +%0,15 | €13,46 | €13,55 | €13,16 | 1,74M |
| 2026-06-17 | €13,50 | +%1,43 | €13,26 | €13,50 | €13,10 | 943,08K |
| 2026-06-16 | €13,31 | -%1,26 | €13,44 | €13,50 | €13,25 | 831,14K |
| 2026-06-15 | €13,48 | -%1,10 | €13,68 | €13,71 | €13,45 | 713,91K |
| 2026-06-12 | €13,63 | -%0,73 | €13,79 | €13,95 | €13,53 | 1,66M |
| 2026-06-11 | €13,73 | +%2,69 | €13,63 | €14,01 | €13,61 | 1,27M |
| 2026-06-10 | €13,37 | -%3,12 | €13,80 | €13,82 | €13,34 | 1,18M |
| 2026-06-09 | €13,80 | -%1,50 | €14,04 | €14,12 | €13,80 | 630,95K |
| 2026-06-08 | €14,01 | -%0,14 | €13,97 | €14,10 | €13,91 | 502,37K |
| 2026-06-05 | €14,03 | -%0,64 | €14,17 | €14,23 | €14,01 | 636,13K |
| 2026-06-04 | €14,12 | -%2,89 | €14,49 | €14,49 | €14,07 | 741,00K |
| 2026-06-03 | €14,54 | +%2,04 | €14,28 | €14,63 | €14,24 | 908,07K |
| 2026-06-02 | €14,25 | +%0,35 | €14,17 | €14,29 | €14,05 | 391,15K |
| 2026-06-01 | €14,20 | +%0,21 | €14,17 | €14,41 | €14,16 | 476,25K |
| 2026-05-29 | €14,17 | +%0,50 | €14,17 | €14,28 | €14,03 | 3,51M |