Energía, Innovación y Desarrollo Fotovoltaico, S.A. (BME:EIDF)
Spain
· Delayed Price · Currency is EUR 1.110
-0.010 (-0.89%)
At close: Dec 5, 2025
BME:EIDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | -0.89% | 73,980 |
| Dec 4, 2025 | 1.13 | 1.14 | 1.06 | 1.12 | 1.12 | - | 57,467 |
| Dec 3, 2025 | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | 0.90% | 17,718 |
| Dec 2, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | - | 6,648 |
| Dec 1, 2025 | 1.09 | 1.14 | 1.05 | 1.11 | 1.11 | 2.78% | 41,929 |
| Nov 28, 2025 | 1.10 | 1.19 | 1.07 | 1.08 | 1.08 | 0.93% | 73,019 |
| Nov 27, 2025 | 1.05 | 1.11 | 1.00 | 1.07 | 1.07 | -1.83% | 121,245 |
| Nov 26, 2025 | 1.18 | 1.21 | 1.05 | 1.09 | 1.09 | -6.84% | 64,693 |
| Nov 25, 2025 | 1.19 | 1.23 | 1.17 | 1.17 | 1.17 | -5.49% | 26,746 |
| Nov 24, 2025 | 1.25 | 1.26 | 1.17 | 1.24 | 1.24 | -0.96% | 22,567 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.20 | 1.25 | 1.25 | -2.04% | 8,799 |
| Nov 20, 2025 | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | 2.08% | 7,408 |
| Nov 19, 2025 | 1.26 | 1.32 | 1.15 | 1.25 | 1.25 | -3.85% | 95,527 |
| Nov 18, 2025 | 1.31 | 1.35 | 1.25 | 1.30 | 1.30 | -3.70% | 82,053 |
| Nov 17, 2025 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | 1.35% | 13,270 |
| Nov 14, 2025 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -3.20% | 26,764 |
| Nov 13, 2025 | 1.44 | 1.44 | 1.35 | 1.38 | 1.38 | -1.99% | 35,625 |
| Nov 12, 2025 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | -1.96% | 246,428 |
| Nov 11, 2025 | 1.47 | 1.56 | 1.43 | 1.43 | 1.43 | -1.92% | 74,109 |
| Nov 10, 2025 | 1.58 | 1.62 | 1.42 | 1.46 | 1.46 | -9.88% | 81,284 |
| Nov 7, 2025 | 1.61 | 1.63 | 1.56 | 1.62 | 1.62 | 3.85% | 42,715 |
| Nov 6, 2025 | 1.54 | 1.60 | 1.50 | 1.56 | 1.56 | 1.30% | 11,566 |
| Nov 5, 2025 | 1.57 | 1.59 | 1.51 | 1.54 | 1.54 | -4.23% | 19,766 |
| Nov 4, 2025 | 1.64 | 1.64 | 1.54 | 1.61 | 1.61 | -0.62% | 33,064 |
| Nov 3, 2025 | 1.47 | 1.70 | 1.41 | 1.62 | 1.62 | 7.15% | 120,713 |
| Oct 31, 2025 | 1.51 | 1.53 | 1.40 | 1.51 | 1.51 | - | 72,465 |
| Oct 30, 2025 | 1.60 | 1.60 | 1.50 | 1.51 | 1.51 | -4.91% | 44,865 |
| Oct 29, 2025 | 1.59 | 1.67 | 1.56 | 1.59 | 1.59 | 4.47% | 52,738 |
| Oct 28, 2025 | 1.57 | 1.63 | 1.51 | 1.52 | 1.52 | -5.82% | 31,575 |
| Oct 27, 2025 | 1.70 | 1.70 | 1.56 | 1.61 | 1.61 | -5.06% | 50,548 |
| Oct 24, 2025 | 1.56 | 1.70 | 1.50 | 1.70 | 1.70 | 4.94% | 114,998 |
| Oct 23, 2025 | 1.60 | 1.66 | 1.59 | 1.62 | 1.62 | -0.74% | 21,724 |
| Oct 22, 2025 | 1.66 | 1.70 | 1.62 | 1.63 | 1.63 | -1.69% | 54,696 |
| Oct 21, 2025 | 1.76 | 1.76 | 1.64 | 1.66 | 1.66 | -2.92% | 81,105 |
| Oct 20, 2025 | 1.80 | 1.83 | 1.66 | 1.71 | 1.71 | -6.25% | 151,261 |
| Oct 17, 2025 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | 1.67% | 34,205 |
| Oct 16, 2025 | 1.84 | 1.85 | 1.79 | 1.79 | 1.79 | -1.64% | 21,351 |
| Oct 15, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | -0.65% | 15,893 |
| Oct 14, 2025 | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | -1.29% | 28,677 |
| Oct 13, 2025 | 1.89 | 1.89 | 1.82 | 1.86 | 1.86 | 0.65% | 21,523 |
| Oct 10, 2025 | 1.84 | 1.89 | 1.81 | 1.85 | 1.85 | 0.54% | 76,980 |
| Oct 9, 2025 | 1.84 | 1.87 | 1.80 | 1.84 | 1.84 | 0.33% | 103,054 |
| Oct 8, 2025 | 1.92 | 1.93 | 1.83 | 1.83 | 1.83 | -3.58% | 116,310 |
| Oct 7, 2025 | 1.92 | 1.98 | 1.87 | 1.90 | 1.90 | 0.53% | 61,446 |
| Oct 6, 2025 | 1.88 | 1.94 | 1.87 | 1.89 | 1.89 | 0.85% | 16,147 |
| Oct 3, 2025 | 1.82 | 1.95 | 1.82 | 1.87 | 1.87 | 2.29% | 113,256 |
| Oct 2, 2025 | 1.84 | 1.87 | 1.81 | 1.83 | 1.83 | -0.43% | 36,451 |
| Oct 1, 2025 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -1.08% | 45,229 |
| Sep 30, 2025 | 1.85 | 1.98 | 1.82 | 1.86 | 1.86 | 0.54% | 142,698 |
| Sep 29, 2025 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -3.24% | 42,443 |