EDP, S.A. (BST:EDPA)
Germany · Delayed Price · Currency is EUR 43.20
-0.20 (-0.46%)
At close: Mar 19, 2026
EDP, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 44.20 | 44.20 | 42.40 | 43.40 | 43.40 | -1.36% | - |
| Mar 17, 2026 | 43.20 | 44.20 | 43.20 | 44.00 | 44.00 | 1.38% | - |
| Mar 16, 2026 | 43.80 | 44.00 | 43.20 | 43.40 | 43.40 | -0.46% | - |
| Mar 13, 2026 | 43.40 | 44.00 | 43.00 | 43.60 | 43.60 | - | - |
| Mar 12, 2026 | 42.40 | 43.60 | 42.20 | 43.60 | 43.60 | 1.87% | - |
| Mar 11, 2026 | 42.60 | 42.80 | 42.20 | 42.80 | 42.80 | 0.94% | - |
| Mar 10, 2026 | 42.00 | 42.80 | 42.00 | 42.40 | 42.40 | 0.47% | - |
| Mar 9, 2026 | 41.60 | 42.20 | 40.60 | 42.20 | 42.20 | 0.48% | - |
| Mar 6, 2026 | 43.00 | 43.00 | 41.80 | 42.00 | 42.00 | -0.47% | - |
| Mar 5, 2026 | 41.00 | 43.00 | 41.00 | 42.20 | 42.20 | - | - |
| Mar 4, 2026 | 42.20 | 42.60 | 41.80 | 42.20 | 42.20 | - | - |
| Mar 3, 2026 | 43.80 | 44.80 | 41.60 | 42.20 | 42.20 | -6.22% | - |
| Mar 2, 2026 | 43.40 | 45.20 | 43.40 | 45.00 | 45.00 | 0.90% | - |
| Feb 27, 2026 | 42.40 | 44.80 | 42.40 | 44.60 | 44.60 | 2.29% | - |
| Feb 26, 2026 | 44.40 | 44.40 | 43.20 | 43.60 | 43.60 | -1.36% | - |
| Feb 25, 2026 | 43.80 | 44.40 | 43.20 | 44.20 | 44.20 | 0.91% | - |
| Feb 24, 2026 | 41.80 | 44.00 | 41.80 | 43.80 | 43.80 | 1.86% | - |
| Feb 23, 2026 | 42.40 | 43.20 | 42.20 | 43.00 | 43.00 | 0.47% | - |
| Feb 20, 2026 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | 0.94% | - |
| Feb 19, 2026 | 43.40 | 43.40 | 42.00 | 42.40 | 42.40 | -1.85% | 184 |
| Feb 18, 2026 | 43.20 | 43.80 | 43.00 | 43.20 | 43.20 | - | - |
| Feb 17, 2026 | 42.60 | 44.20 | 42.60 | 43.20 | 43.20 | 1.41% | 50 |
| Feb 16, 2026 | 42.40 | 43.60 | 41.80 | 42.60 | 42.60 | - | 650 |
| Feb 13, 2026 | 43.20 | 43.20 | 42.00 | 42.60 | 42.60 | -1.39% | - |
| Feb 12, 2026 | 43.80 | 43.80 | 42.20 | 43.20 | 43.20 | -1.37% | - |
| Feb 11, 2026 | 43.20 | 43.80 | 43.00 | 43.80 | 43.80 | 2.34% | - |
| Feb 9, 2026 | 43.00 | 43.00 | 42.40 | 42.80 | 42.80 | - | - |
| Feb 6, 2026 | 40.80 | 43.00 | 40.80 | 42.80 | 42.80 | 2.39% | - |
| Feb 5, 2026 | 41.60 | 42.40 | 41.60 | 41.80 | 41.80 | -2.34% | - |
| Feb 4, 2026 | 42.40 | 43.40 | 42.40 | 42.80 | 42.80 | 0.47% | - |
| Feb 3, 2026 | 41.80 | 43.60 | 41.80 | 42.60 | 42.60 | 0.95% | - |
| Feb 2, 2026 | 45.80 | 45.80 | 42.00 | 42.20 | 42.20 | -0.47% | 100 |
| Jan 30, 2026 | 43.00 | 43.00 | 42.00 | 42.40 | 42.40 | -0.93% | - |
| Jan 29, 2026 | 43.20 | 43.60 | 42.60 | 42.80 | 42.80 | -0.47% | - |
| Jan 28, 2026 | 41.60 | 43.20 | 41.60 | 43.00 | 43.00 | 0.47% | - |
| Jan 27, 2026 | 41.00 | 42.80 | 41.00 | 42.80 | 42.80 | 1.42% | - |
| Jan 26, 2026 | 40.40 | 42.40 | 40.40 | 42.20 | 42.20 | 1.44% | - |
| Jan 23, 2026 | 40.60 | 42.00 | 40.60 | 41.60 | 41.60 | -0.48% | - |
| Jan 22, 2026 | 40.80 | 41.80 | 39.60 | 41.80 | 41.80 | 2.45% | - |
| Jan 21, 2026 | 39.20 | 41.00 | 39.20 | 40.80 | 40.80 | 0.99% | - |
| Jan 20, 2026 | 39.80 | 40.80 | 39.80 | 40.40 | 40.40 | -1.46% | - |
| Jan 19, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Jan 16, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Jan 15, 2026 | 39.20 | 41.00 | 39.20 | 40.80 | 40.80 | 1.49% | - |
| Jan 14, 2026 | 39.20 | 41.00 | 39.20 | 40.20 | 40.20 | -0.50% | - |
| Jan 13, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Jan 12, 2026 | 40.20 | 40.60 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Jan 9, 2026 | 39.00 | 40.60 | 39.00 | 40.40 | 40.40 | 1.00% | 2 |
| Jan 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Jan 7, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |