EDP, S.A. (ELI:EDP)
Portugal · Delayed Price · Currency is EUR 3.742
-0.044 (-1.16%)
Aug 1, 2025, 4:35 PM WET
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.80 | 3.80 | 3.70 | 3.74 | 3.74 | -1.32% | 9,034,144 |
| Jul 31, 2025 | 3.80 | 3.83 | 3.76 | 3.79 | 3.79 | -0.79% | 16,998,542 |
| Jul 30, 2025 | 3.82 | 3.86 | 3.81 | 3.82 | 3.82 | -0.26% | 9,042,254 |
| Jul 29, 2025 | 3.82 | 3.85 | 3.79 | 3.83 | 3.83 | - | 5,839,405 |
| Jul 28, 2025 | 3.86 | 3.86 | 3.81 | 3.83 | 3.83 | - | 5,793,175 |
| Jul 25, 2025 | 3.77 | 3.83 | 3.75 | 3.83 | 3.83 | 1.59% | 6,431,320 |
| Jul 24, 2025 | 3.78 | 3.80 | 3.76 | 3.77 | 3.77 | -0.26% | 7,531,502 |
| Jul 23, 2025 | 3.86 | 3.88 | 3.78 | 3.78 | 3.78 | -3.32% | 10,909,371 |
| Jul 22, 2025 | 3.81 | 3.91 | 3.79 | 3.91 | 3.91 | 2.62% | 9,852,946 |
| Jul 21, 2025 | 3.78 | 3.81 | 3.76 | 3.81 | 3.81 | 1.60% | 5,512,517 |
| Jul 18, 2025 | 3.81 | 3.84 | 3.75 | 3.75 | 3.75 | -1.32% | 14,283,771 |
| Jul 17, 2025 | 3.82 | 3.84 | 3.80 | 3.80 | 3.80 | -0.52% | 4,283,209 |
| Jul 16, 2025 | 3.83 | 3.88 | 3.82 | 3.82 | 3.82 | -0.26% | 6,173,681 |
| Jul 15, 2025 | 3.82 | 3.88 | 3.82 | 3.83 | 3.83 | 0.52% | 6,221,832 |
| Jul 14, 2025 | 3.81 | 3.83 | 3.80 | 3.81 | 3.81 | 0.26% | 4,166,140 |
| Jul 11, 2025 | 3.79 | 3.81 | 3.78 | 3.80 | 3.80 | 0.26% | 2,591,615 |
| Jul 10, 2025 | 3.83 | 3.86 | 3.79 | 3.79 | 3.79 | -1.04% | 6,894,819 |
| Jul 9, 2025 | 3.79 | 3.84 | 3.77 | 3.83 | 3.83 | 1.32% | 6,607,006 |
| Jul 8, 2025 | 3.78 | 3.83 | 3.78 | 3.78 | 3.78 | - | 7,117,470 |
| Jul 7, 2025 | 3.85 | 3.86 | 3.78 | 3.78 | 3.78 | -1.82% | 7,010,104 |
| Jul 4, 2025 | 3.82 | 3.86 | 3.80 | 3.85 | 3.85 | 1.05% | 7,505,611 |
| Jul 3, 2025 | 3.78 | 3.86 | 3.78 | 3.81 | 3.81 | 0.79% | 9,016,607 |
| Jul 2, 2025 | 3.78 | 3.83 | 3.75 | 3.78 | 3.78 | 0.80% | 7,107,161 |
| Jul 1, 2025 | 3.71 | 3.78 | 3.70 | 3.75 | 3.75 | 1.90% | 8,260,353 |
| Jun 30, 2025 | 3.73 | 3.73 | 3.64 | 3.68 | 3.68 | -1.08% | 10,713,390 |
| Jun 27, 2025 | 3.70 | 3.73 | 3.69 | 3.72 | 3.72 | 0.81% | 5,329,496 |
| Jun 26, 2025 | 3.70 | 3.71 | 3.68 | 3.69 | 3.69 | 0.27% | 6,214,579 |
| Jun 25, 2025 | 3.69 | 3.71 | 3.67 | 3.68 | 3.68 | -0.54% | 6,383,774 |
| Jun 24, 2025 | 3.67 | 3.72 | 3.64 | 3.70 | 3.70 | 0.27% | 6,740,533 |
| Jun 23, 2025 | 3.64 | 3.70 | 3.64 | 3.69 | 3.69 | 0.54% | 5,407,276 |
| Jun 20, 2025 | 3.66 | 3.70 | 3.64 | 3.67 | 3.67 | 0.55% | 14,182,898 |
| Jun 19, 2025 | 3.60 | 3.65 | 3.60 | 3.65 | 3.65 | 1.11% | 8,363,614 |
| Jun 18, 2025 | 3.64 | 3.67 | 3.61 | 3.61 | 3.61 | -0.28% | 6,934,100 |
| Jun 17, 2025 | 3.63 | 3.64 | 3.60 | 3.62 | 3.62 | -0.55% | 7,277,347 |
| Jun 16, 2025 | 3.60 | 3.67 | 3.59 | 3.64 | 3.64 | 0.83% | 9,847,726 |
| Jun 13, 2025 | 3.62 | 3.64 | 3.59 | 3.61 | 3.61 | -0.55% | 7,825,970 |
| Jun 12, 2025 | 3.60 | 3.63 | 3.59 | 3.63 | 3.63 | 0.83% | 7,573,695 |
| Jun 11, 2025 | 3.59 | 3.61 | 3.57 | 3.60 | 3.60 | - | 6,595,144 |
| Jun 10, 2025 | 3.56 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | 6,955,780 |
| Jun 9, 2025 | 3.52 | 3.54 | 3.51 | 3.54 | 3.54 | 0.57% | 5,636,642 |
| Jun 6, 2025 | 3.56 | 3.58 | 3.50 | 3.52 | 3.52 | -0.56% | 6,768,458 |
| Jun 5, 2025 | 3.58 | 3.59 | 3.53 | 3.54 | 3.54 | -1.12% | 6,331,394 |
| Jun 4, 2025 | 3.56 | 3.61 | 3.54 | 3.58 | 3.58 | 0.85% | 8,626,244 |
| Jun 3, 2025 | 3.56 | 3.58 | 3.53 | 3.55 | 3.55 | 0.28% | 10,495,414 |
| Jun 2, 2025 | 3.54 | 3.57 | 3.51 | 3.54 | 3.54 | 0.85% | 8,300,260 |
| May 30, 2025 | 3.51 | 3.55 | 3.50 | 3.51 | 3.51 | 0.29% | 27,306,680 |
| May 29, 2025 | 3.49 | 3.52 | 3.48 | 3.50 | 3.50 | - | 5,945,206 |
| May 28, 2025 | 3.52 | 3.53 | 3.49 | 3.50 | 3.50 | -0.57% | 4,913,121 |
| May 27, 2025 | 3.51 | 3.52 | 3.48 | 3.52 | 3.52 | 0.28% | 6,736,326 |
| May 26, 2025 | 3.50 | 3.53 | 3.49 | 3.51 | 3.51 | 0.29% | 4,002,682 |