EDP, S.A. (BST:EDPA)
Germany · Delayed Price · Currency is EUR 37.80
+8.80 (30.34%)
At close: Jun 23, 2025
EDP, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 35.20 | 37.80 | 35.20 | 37.80 | 37.80 | 30.34% | 500 |
| Mar 14, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 27.55 | -2.03% | - |
| Mar 13, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 28.12 | -0.67% | - |
| Mar 12, 2025 | 30.40 | 30.40 | 29.80 | 29.80 | 28.31 | -2.61% | - |
| Mar 11, 2025 | 30.00 | 30.60 | 30.00 | 30.60 | 29.07 | 3.38% | - |
| Mar 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.12 | 4.96% | - |
| Mar 7, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 26.79 | -3.42% | - |
| Mar 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 27.74 | -1.35% | - |
| Mar 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.12 | - | - |
| Mar 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.12 | -0.67% | - |
| Mar 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 28.31 | 0.68% | - |
| Feb 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.12 | -3.90% | - |
| Feb 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 29.26 | 0.65% | - |
| Feb 26, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 29.07 | 1.32% | - |
| Feb 25, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 28.69 | - | - |
| Feb 24, 2025 | 29.40 | 30.20 | 29.40 | 30.20 | 28.69 | 3.42% | - |
| Feb 21, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 27.74 | 0.69% | - |
| Feb 20, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 27.55 | 3.57% | - |
| Feb 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 26.60 | - | - |
| Feb 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 26.60 | -1.41% | - |
| Feb 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 26.98 | 1.43% | - |
| Feb 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 26.60 | -0.71% | - |
| Feb 13, 2025 | 27.80 | 28.40 | 27.80 | 28.20 | 26.79 | - | - |
| Feb 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 26.79 | -2.08% | - |
| Feb 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 27.36 | 0.70% | - |
| Feb 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 27.17 | 0.70% | - |
| Feb 7, 2025 | 28.80 | 28.80 | 28.40 | 28.40 | 26.98 | -3.40% | - |
| Feb 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 27.93 | - | - |
| Feb 5, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 27.93 | 1.38% | - |
| Feb 4, 2025 | 29.00 | 29.40 | 29.00 | 29.00 | 27.55 | -0.68% | - |
| Feb 3, 2025 | 28.20 | 29.20 | 28.20 | 29.20 | 27.74 | -0.68% | - |
| Jan 31, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 27.93 | 0.68% | - |
| Jan 30, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 27.74 | 0.69% | - |
| Jan 29, 2025 | 29.00 | 29.00 | 28.80 | 29.00 | 27.55 | - | - |
| Jan 28, 2025 | 28.00 | 29.20 | 28.00 | 29.00 | 27.55 | 2.11% | - |
| Jan 27, 2025 | 27.40 | 28.80 | 27.40 | 28.40 | 26.98 | 1.43% | - |
| Jan 24, 2025 | 28.00 | 28.60 | 28.00 | 28.00 | 26.60 | -0.71% | - |
| Jan 23, 2025 | 28.60 | 28.80 | 28.20 | 28.20 | 26.79 | -1.40% | - |
| Jan 22, 2025 | 29.60 | 29.60 | 28.60 | 28.60 | 27.17 | -2.72% | - |
| Jan 21, 2025 | 30.00 | 30.00 | 29.20 | 29.40 | 27.93 | -2.65% | - |
| Jan 20, 2025 | 30.40 | 30.40 | 30.00 | 30.20 | 28.69 | -0.66% | - |
| Jan 17, 2025 | 30.00 | 30.80 | 30.00 | 30.40 | 28.88 | 1.33% | - |
| Jan 16, 2025 | 30.00 | 30.40 | 29.80 | 30.00 | 28.50 | -0.66% | - |
| Jan 15, 2025 | 29.80 | 30.20 | 29.80 | 30.20 | 28.69 | 2.03% | - |
| Jan 14, 2025 | 29.60 | 29.80 | 29.40 | 29.60 | 28.12 | 0.68% | - |
| Jan 13, 2025 | 28.60 | 29.60 | 28.60 | 29.40 | 27.93 | 1.38% | - |
| Jan 10, 2025 | 30.20 | 30.20 | 29.00 | 29.00 | 27.55 | -2.03% | - |
| Jan 9, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.12 | -2.63% | - |
| Jan 8, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 28.88 | - | - |
| Jan 7, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 28.88 | -0.65% | - |