EDP, S.A. (ELI:EDP)
Portugal · Delayed Price · Currency is EUR 4.839
+0.045 (0.94%)
Sep 25, 2026, 4:35 PM WET
EDP, S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.80 | 4.87 | 4.80 | 4.84 | 4.84 | 0.94% | 8,653,719 |
| Sep 24, 2026 | 4.76 | 4.80 | 4.75 | 4.79 | 4.79 | 0.63% | 10,191,197 |
| Sep 23, 2026 | 4.84 | 4.85 | 4.76 | 4.76 | 4.76 | -1.87% | 11,418,393 |
| Sep 22, 2026 | 4.82 | 4.88 | 4.81 | 4.86 | 4.86 | 0.85% | 7,264,708 |
| Sep 21, 2026 | 4.80 | 4.82 | 4.76 | 4.81 | 4.81 | 0.15% | 8,327,779 |
| Sep 18, 2026 | 4.84 | 4.85 | 4.79 | 4.81 | 4.81 | -0.93% | 15,919,039 |
| Sep 17, 2026 | 4.74 | 4.85 | 4.74 | 4.85 | 4.85 | 2.15% | 9,405,187 |
| Sep 16, 2026 | 4.65 | 4.75 | 4.63 | 4.75 | 4.75 | 2.15% | 10,101,038 |
| Sep 15, 2026 | 4.61 | 4.67 | 4.57 | 4.65 | 4.65 | 0.80% | 7,958,110 |
| Sep 14, 2026 | 4.78 | 4.78 | 4.60 | 4.61 | 4.61 | -3.82% | 12,708,562 |
| Sep 11, 2026 | 4.83 | 4.84 | 4.79 | 4.80 | 4.80 | 0.23% | 8,588,009 |
| Sep 10, 2026 | 4.74 | 4.81 | 4.74 | 4.79 | 4.79 | 1.29% | 7,432,538 |
| Sep 9, 2026 | 4.75 | 4.82 | 4.72 | 4.72 | 4.72 | -0.42% | 8,409,137 |
| Sep 8, 2026 | 4.67 | 4.74 | 4.66 | 4.74 | 4.74 | 1.15% | 6,361,204 |
| Sep 7, 2026 | 4.64 | 4.72 | 4.64 | 4.69 | 4.69 | 0.88% | 6,942,219 |
| Sep 4, 2026 | 4.62 | 4.65 | 4.59 | 4.65 | 4.65 | 0.35% | 6,556,883 |
| Sep 3, 2026 | 4.68 | 4.69 | 4.58 | 4.63 | 4.63 | -0.73% | 9,253,284 |
| Sep 2, 2026 | 4.72 | 4.74 | 4.64 | 4.67 | 4.67 | -1.12% | 9,244,727 |
| Sep 1, 2026 | 4.77 | 4.82 | 4.70 | 4.72 | 4.72 | 0.90% | 8,347,413 |
| Aug 31, 2026 | 4.71 | 4.74 | 4.68 | 4.68 | 4.68 | -0.43% | 7,238,657 |
| Aug 28, 2026 | 4.70 | 4.74 | 4.69 | 4.70 | 4.70 | 0.69% | 5,428,785 |
| Aug 27, 2026 | 4.70 | 4.71 | 4.63 | 4.67 | 4.67 | -0.68% | 6,490,028 |
| Aug 26, 2026 | 4.69 | 4.71 | 4.66 | 4.70 | 4.70 | 0.28% | 6,513,225 |
| Aug 25, 2026 | 4.65 | 4.70 | 4.64 | 4.69 | 4.69 | 1.06% | 5,831,838 |
| Aug 24, 2026 | 4.62 | 4.64 | 4.60 | 4.64 | 4.64 | 0.39% | 3,953,162 |
| Aug 21, 2026 | 4.65 | 4.68 | 4.62 | 4.62 | 4.62 | -0.65% | 5,812,142 |
| Aug 20, 2026 | 4.63 | 4.65 | 4.61 | 4.65 | 4.65 | 1.20% | 4,753,633 |
| Aug 19, 2026 | 4.66 | 4.67 | 4.59 | 4.59 | 4.59 | -1.42% | 5,815,933 |
| Aug 18, 2026 | 4.57 | 4.68 | 4.57 | 4.66 | 4.66 | 3.17% | 12,724,102 |
| Aug 17, 2026 | 4.55 | 4.56 | 4.52 | 4.52 | 4.52 | -0.64% | 4,962,709 |
| Aug 14, 2026 | 4.56 | 4.56 | 4.50 | 4.55 | 4.55 | -0.22% | 6,480,900 |
| Aug 13, 2026 | 4.58 | 4.59 | 4.53 | 4.56 | 4.56 | -0.33% | 6,690,205 |
| Aug 12, 2026 | 4.55 | 4.61 | 4.54 | 4.57 | 4.57 | 1.06% | 7,876,883 |
| Aug 11, 2026 | 4.49 | 4.55 | 4.49 | 4.52 | 4.52 | 1.25% | 4,648,864 |
| Aug 10, 2026 | 4.48 | 4.51 | 4.46 | 4.47 | 4.47 | -0.22% | 6,030,932 |
| Aug 7, 2026 | 4.54 | 4.54 | 4.46 | 4.48 | 4.48 | -1.06% | 6,023,433 |
| Aug 6, 2026 | 4.50 | 4.56 | 4.49 | 4.52 | 4.52 | 1.28% | 8,570,033 |
| Aug 5, 2026 | 4.48 | 4.51 | 4.46 | 4.47 | 4.47 | 0.27% | 7,337,638 |
| Aug 4, 2026 | 4.45 | 4.50 | 4.43 | 4.46 | 4.46 | -0.34% | 6,591,206 |
| Aug 3, 2026 | 4.46 | 4.47 | 4.41 | 4.47 | 4.47 | - | 7,005,918 |
| Jul 31, 2026 | 4.46 | 4.50 | 4.41 | 4.47 | 4.47 | 0.61% | 8,001,394 |
| Jul 30, 2026 | 4.43 | 4.51 | 4.39 | 4.44 | 4.44 | 0.16% | 7,688,449 |
| Jul 29, 2026 | 4.50 | 4.56 | 4.43 | 4.44 | 4.44 | -1.49% | 6,649,363 |
| Jul 28, 2026 | 4.52 | 4.58 | 4.50 | 4.50 | 4.50 | -0.02% | 10,523,753 |
| Jul 27, 2026 | 4.61 | 4.61 | 4.50 | 4.50 | 4.50 | -2.17% | 7,405,643 |
| Jul 24, 2026 | 4.61 | 4.63 | 4.58 | 4.60 | 4.60 | -0.43% | 5,639,936 |
| Jul 23, 2026 | 4.64 | 4.67 | 4.59 | 4.62 | 4.62 | 0.28% | 7,182,077 |
| Jul 22, 2026 | 4.54 | 4.65 | 4.53 | 4.61 | 4.61 | 1.34% | 8,473,723 |
| Jul 21, 2026 | 4.55 | 4.57 | 4.52 | 4.55 | 4.55 | 0.11% | 6,944,383 |
| Jul 20, 2026 | 4.53 | 4.56 | 4.53 | 4.55 | 4.55 | 0.60% | 5,257,679 |