EDP, S.A. (ELI:EDP)
Portugal · Delayed Price · Currency is EUR 5.00
+0.03 (0.50%)
Nov 6, 2026, 4:37 PM WET
EDP, S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.99 | 5.00 | 4.89 | 5.00 | 5.00 | 0.50% | 13,873,395 |
| Nov 5, 2026 | 4.94 | 5.04 | 4.90 | 4.98 | 4.98 | -0.10% | 11,334,128 |
| Nov 4, 2026 | 4.90 | 5.03 | 4.90 | 4.98 | 4.98 | 2.26% | 11,855,197 |
| Nov 3, 2026 | 4.81 | 4.91 | 4.81 | 4.87 | 4.87 | 0.41% | 6,225,662 |
| Nov 2, 2026 | 4.86 | 4.86 | 4.83 | 4.85 | 4.85 | -0.33% | 3,858,422 |
| Oct 30, 2026 | 4.88 | 4.89 | 4.84 | 4.87 | 4.87 | -0.67% | 6,658,779 |
| Oct 29, 2026 | 4.87 | 4.92 | 4.87 | 4.90 | 4.90 | 0.84% | 6,653,484 |
| Oct 28, 2026 | 4.85 | 4.88 | 4.80 | 4.86 | 4.86 | 0.58% | 5,274,914 |
| Oct 27, 2026 | 4.75 | 4.84 | 4.71 | 4.83 | 4.83 | 1.56% | 5,658,118 |
| Oct 26, 2026 | 4.71 | 4.77 | 4.68 | 4.76 | 4.76 | 1.41% | 5,334,195 |
| Oct 23, 2026 | 4.76 | 4.77 | 4.64 | 4.69 | 4.69 | -1.05% | 8,028,085 |
| Oct 22, 2026 | 4.74 | 4.74 | 4.68 | 4.74 | 4.74 | -0.42% | 9,981,744 |
| Oct 21, 2026 | 4.71 | 4.76 | 4.65 | 4.76 | 4.76 | 1.30% | 5,586,425 |
| Oct 20, 2026 | 4.75 | 4.79 | 4.68 | 4.70 | 4.70 | -1.30% | 8,058,040 |
| Oct 19, 2026 | 4.92 | 4.93 | 4.76 | 4.76 | 4.76 | -3.23% | 7,094,111 |
| Oct 16, 2026 | 4.85 | 4.92 | 4.84 | 4.92 | 4.92 | 1.84% | 15,678,229 |
| Oct 15, 2026 | 4.94 | 4.94 | 4.82 | 4.83 | 4.83 | -1.53% | 9,688,169 |
| Oct 14, 2026 | 4.93 | 4.94 | 4.89 | 4.91 | 4.91 | -0.02% | 5,527,199 |
| Oct 13, 2026 | 4.89 | 4.93 | 4.85 | 4.91 | 4.91 | 0.88% | 6,976,718 |
| Oct 12, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | 1.35% | 6,232,786 |
| Oct 9, 2026 | 4.82 | 4.84 | 4.79 | 4.80 | 4.80 | 0.40% | 5,183,018 |
| Oct 8, 2026 | 4.77 | 4.82 | 4.74 | 4.78 | 4.78 | -0.23% | 7,613,129 |
| Oct 7, 2026 | 4.82 | 4.82 | 4.72 | 4.79 | 4.79 | -0.62% | 6,578,638 |
| Oct 6, 2026 | 4.81 | 4.87 | 4.80 | 4.82 | 4.82 | 0.84% | 6,148,098 |
| Oct 5, 2026 | 4.80 | 4.83 | 4.76 | 4.78 | 4.78 | -0.42% | 6,276,999 |
| Oct 2, 2026 | 4.82 | 4.87 | 4.79 | 4.80 | 4.80 | 0.04% | 8,041,373 |
| Oct 1, 2026 | 4.80 | 4.83 | 4.76 | 4.80 | 4.80 | -0.91% | 7,091,092 |
| Sep 30, 2026 | 4.81 | 4.90 | 4.81 | 4.84 | 4.84 | 1.36% | 10,669,079 |
| Sep 29, 2026 | 4.82 | 4.85 | 4.76 | 4.78 | 4.78 | -0.87% | 7,403,821 |
| Sep 28, 2026 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -0.39% | 7,447,511 |
| 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 |