EDP, S.A. (BST:EDPA)
Germany · Delayed Price · Currency is EUR 40.80
+0.60 (1.49%)
At close: Jan 15, 2026
EDP, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 6, 2026 | 39.00 | 40.60 | 39.00 | 40.20 | 40.20 | 0.50% | - |
| Jan 5, 2026 | 39.40 | 40.00 | 39.20 | 40.00 | 40.00 | 0.50% | - |
| Jan 2, 2026 | 38.40 | 39.80 | 38.40 | 39.80 | 39.80 | 6.42% | - |
| Dec 30, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Dec 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Dec 23, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Dec 22, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Dec 19, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Dec 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Dec 15, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Dec 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Dec 11, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Dec 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Dec 5, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Dec 4, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Dec 3, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Dec 2, 2025 | 36.80 | 37.40 | 36.80 | 37.40 | 37.40 | 1.63% | - |
| Dec 1, 2025 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Nov 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Nov 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Nov 26, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Nov 25, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Nov 24, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Nov 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Nov 20, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Nov 19, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Nov 18, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Nov 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |