EDP, S.A. (ELI:EDP)
Portugal · Delayed Price · Currency is EUR 4.550
+0.005 (0.11%)
Jul 21, 2026, 4:38 PM WET
EDP, S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.55 | 4.57 | 4.53 | 4.54 | - | -0.02% | 1,748,950 |
| Jul 20, 2026 | 4.53 | 4.56 | 4.53 | 4.55 | 4.55 | 0.60% | 5,257,679 |
| Jul 17, 2026 | 4.53 | 4.58 | 4.52 | 4.52 | 4.52 | -0.07% | 10,650,544 |
| Jul 16, 2026 | 4.58 | 4.58 | 4.45 | 4.52 | 4.52 | -1.31% | 7,254,671 |
| Jul 15, 2026 | 4.59 | 4.61 | 4.55 | 4.58 | 4.58 | 0.37% | 6,469,973 |
| Jul 14, 2026 | 4.51 | 4.58 | 4.50 | 4.56 | 4.56 | 1.13% | 4,682,018 |
| Jul 13, 2026 | 4.47 | 4.51 | 4.46 | 4.51 | 4.51 | 0.98% | 4,676,922 |
| Jul 10, 2026 | 4.44 | 4.47 | 4.41 | 4.47 | 4.47 | 0.70% | 6,408,504 |
| Jul 9, 2026 | 4.49 | 4.50 | 4.44 | 4.44 | 4.44 | -1.00% | 4,825,962 |
| Jul 8, 2026 | 4.54 | 4.57 | 4.47 | 4.48 | 4.48 | -1.36% | 7,298,047 |
| Jul 7, 2026 | 4.57 | 4.62 | 4.54 | 4.55 | 4.55 | -0.74% | 7,064,156 |
| Jul 6, 2026 | 4.69 | 4.69 | 4.58 | 4.58 | 4.58 | -2.30% | 20,269,650 |
| Jul 3, 2026 | 4.58 | 4.69 | 4.57 | 4.69 | 4.69 | 2.97% | 9,356,287 |
| Jul 2, 2026 | 4.50 | 4.57 | 4.48 | 4.55 | 4.55 | 1.09% | 7,609,072 |
| Jul 1, 2026 | 4.59 | 4.61 | 4.49 | 4.50 | 4.50 | -1.70% | 7,694,281 |
| Jun 30, 2026 | 4.59 | 4.62 | 4.56 | 4.58 | 4.58 | 0.75% | 8,266,493 |
| Jun 29, 2026 | 4.46 | 4.59 | 4.46 | 4.55 | 4.55 | 1.90% | 8,953,631 |
| Jun 26, 2026 | 4.50 | 4.53 | 4.46 | 4.46 | 4.46 | -0.98% | 7,681,791 |
| Jun 25, 2026 | 4.38 | 4.51 | 4.38 | 4.51 | 4.51 | 2.78% | 18,837,432 |
| Jun 24, 2026 | 4.44 | 4.45 | 4.33 | 4.38 | 4.38 | -1.15% | 12,074,689 |
| Jun 23, 2026 | 4.45 | 4.45 | 4.38 | 4.44 | 4.44 | -0.31% | 9,843,858 |
| Jun 22, 2026 | 4.42 | 4.46 | 4.42 | 4.45 | 4.45 | 0.95% | 8,439,205 |
| Jun 19, 2026 | 4.39 | 4.42 | 4.36 | 4.41 | 4.41 | 0.27% | 23,088,200 |
| 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 |