EDP, S.A. (ELI:EDP)
Portugal · Delayed Price · Currency is EUR 4.407
+0.012 (0.27%)
Jun 19, 2026, 4:35 PM WET
EDP, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4.39 | 4.44 | 4.36 | 4.39 | - | -0.23% | 277,753 |
| Jun 18, 2026 | 4.41 | 4.44 | 4.32 | 4.40 | 4.40 | -0.27% | 11,351,927 |
| Jun 17, 2026 | 4.36 | 4.41 | 4.29 | 4.41 | 4.41 | 0.78% | 13,145,528 |
| Jun 16, 2026 | 4.45 | 4.45 | 4.37 | 4.37 | 4.37 | -1.26% | 10,426,453 |
| Jun 15, 2026 | 4.48 | 4.48 | 4.38 | 4.43 | 4.43 | -0.85% | 9,946,252 |
| Jun 12, 2026 | 4.50 | 4.50 | 4.42 | 4.47 | 4.47 | -0.33% | 9,250,814 |
| Jun 11, 2026 | 4.43 | 4.54 | 4.40 | 4.48 | 4.48 | 2.33% | 12,528,830 |
| Jun 10, 2026 | 4.43 | 4.50 | 4.38 | 4.38 | 4.38 | -0.88% | 9,358,572 |
| Jun 9, 2026 | 4.44 | 4.48 | 4.42 | 4.42 | 4.42 | -0.11% | 8,970,811 |
| Jun 8, 2026 | 4.40 | 4.45 | 4.39 | 4.42 | 4.42 | 0.02% | 9,027,867 |
| Jun 5, 2026 | 4.41 | 4.47 | 4.38 | 4.42 | 4.42 | 1.24% | 7,831,923 |
| Jun 4, 2026 | 4.46 | 4.47 | 4.37 | 4.37 | 4.37 | -2.02% | 7,350,210 |
| Jun 3, 2026 | 4.37 | 4.47 | 4.37 | 4.46 | 4.46 | 1.94% | 10,390,090 |
| Jun 2, 2026 | 4.35 | 4.40 | 4.33 | 4.37 | 4.37 | 0.92% | 7,208,126 |
| Jun 1, 2026 | 4.37 | 4.43 | 4.33 | 4.33 | 4.33 | -0.76% | 5,641,459 |
| May 29, 2026 | 4.42 | 4.43 | 4.37 | 4.37 | 4.37 | -1.15% | 23,146,070 |
| May 28, 2026 | 4.43 | 4.45 | 4.39 | 4.42 | 4.42 | -0.05% | 7,263,290 |
| May 27, 2026 | 4.45 | 4.45 | 4.33 | 4.42 | 4.42 | -0.54% | 9,112,471 |
| May 26, 2026 | 4.45 | 4.49 | 4.44 | 4.44 | 4.44 | 0.05% | 5,244,145 |
| May 25, 2026 | 4.47 | 4.48 | 4.44 | 4.44 | 4.44 | -0.05% | 3,055,725 |
| May 22, 2026 | 4.45 | 4.51 | 4.43 | 4.44 | 4.44 | -0.54% | 5,373,134 |
| May 21, 2026 | 4.44 | 4.47 | 4.42 | 4.47 | 4.47 | 0.72% | 5,850,910 |
| May 20, 2026 | 4.40 | 4.47 | 4.36 | 4.44 | 4.44 | 0.96% | 9,096,856 |
| May 19, 2026 | 4.39 | 4.40 | 4.34 | 4.39 | 4.39 | 0.32% | 5,921,409 |
| May 18, 2026 | 4.26 | 4.38 | 4.23 | 4.38 | 4.38 | 2.43% | 8,645,366 |
| May 15, 2026 | 4.41 | 4.41 | 4.25 | 4.28 | 4.28 | -2.82% | 8,696,377 |
| May 14, 2026 | 4.43 | 4.43 | 4.39 | 4.40 | 4.40 | 0.23% | 4,718,282 |
| May 13, 2026 | 4.42 | 4.44 | 4.38 | 4.39 | 4.39 | -0.11% | 6,847,175 |
| May 12, 2026 | 4.47 | 4.51 | 4.39 | 4.40 | 4.40 | -1.74% | 8,547,931 |
| May 11, 2026 | 4.33 | 4.48 | 4.33 | 4.47 | 4.47 | 3.76% | 9,390,193 |
| May 8, 2026 | 4.38 | 4.39 | 4.31 | 4.31 | 4.31 | -2.02% | 9,685,724 |
| May 7, 2026 | 4.45 | 4.47 | 4.37 | 4.40 | 4.40 | - | 11,602,770 |
| May 6, 2026 | 4.38 | 4.43 | 4.27 | 4.40 | 4.40 | 1.13% | 12,350,080 |
| May 5, 2026 | 4.40 | 4.45 | 4.34 | 4.35 | 4.35 | -0.82% | 16,258,720 |
| May 4, 2026 | 4.66 | 4.67 | 4.55 | 4.59 | 4.39 | -1.10% | 11,910,410 |
| Apr 30, 2026 | 4.54 | 4.67 | 4.54 | 4.64 | 4.44 | 2.20% | 10,219,440 |
| Apr 29, 2026 | 4.61 | 4.62 | 4.53 | 4.54 | 4.34 | -1.67% | 8,435,996 |
| Apr 28, 2026 | 4.60 | 4.67 | 4.60 | 4.62 | 4.41 | 0.54% | 9,463,721 |
| Apr 27, 2026 | 4.55 | 4.61 | 4.53 | 4.60 | 4.39 | 1.32% | 8,611,035 |
| Apr 24, 2026 | 4.56 | 4.56 | 4.52 | 4.54 | 4.33 | 0.09% | 6,005,119 |
| Apr 23, 2026 | 4.47 | 4.53 | 4.46 | 4.53 | 4.33 | 1.18% | 5,781,593 |
| Apr 22, 2026 | 4.43 | 4.49 | 4.40 | 4.48 | 4.28 | 1.54% | 7,757,423 |
| Apr 21, 2026 | 4.43 | 4.44 | 4.39 | 4.41 | 4.21 | -0.43% | 7,148,494 |
| Apr 20, 2026 | 4.43 | 4.47 | 4.42 | 4.43 | 4.23 | 0.39% | 5,231,132 |
| Apr 17, 2026 | 4.52 | 4.55 | 4.37 | 4.41 | 4.22 | -2.39% | 16,274,470 |
| Apr 16, 2026 | 4.62 | 4.62 | 4.52 | 4.52 | 4.32 | -3.25% | 10,662,480 |
| Apr 15, 2026 | 4.67 | 4.69 | 4.65 | 4.67 | 4.46 | 0.56% | 6,233,425 |
| Apr 14, 2026 | 4.69 | 4.70 | 4.64 | 4.65 | 4.44 | -0.96% | 8,869,776 |
| Apr 13, 2026 | 4.75 | 4.75 | 4.65 | 4.69 | 4.48 | -0.93% | 11,040,140 |
| Apr 10, 2026 | 4.74 | 4.77 | 4.72 | 4.74 | 4.52 | -0.46% | 9,786,807 |