EDP Renováveis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	12.09	12.30	11.66	11.72	11.72	-5.86%	2,192,195
Nov 6, 2025	12.56	13.12	12.42	12.45	12.45	-4.60%	2,116,269
Nov 5, 2025	12.92	13.20	12.92	13.05	13.05	0.77%	1,156,531
Nov 4, 2025	12.87	13.01	12.79	12.95	12.95	0.08%	1,053,175
Nov 3, 2025	12.71	13.04	12.68	12.94	12.94	2.05%	1,079,913
Oct 31, 2025	12.86	12.94	12.68	12.68	12.68	-1.17%	938,121
Oct 30, 2025	12.85	12.85	12.66	12.83	12.83	0.08%	852,106
Oct 29, 2025	12.60	12.96	12.56	12.82	12.82	0.39%	1,313,322
Oct 28, 2025	12.78	12.93	12.66	12.77	12.77	-0.85%	1,481,827
Oct 27, 2025	12.90	12.97	12.69	12.88	12.88	-3.30%	1,895,283
Oct 24, 2025	13.18	13.33	13.04	13.32	13.32	-	896,396
Oct 23, 2025	13.18	13.35	13.15	13.32	13.32	0.60%	760,487
Oct 22, 2025	13.38	13.59	13.21	13.24	13.24	-1.05%	1,146,816
Oct 21, 2025	13.38	13.55	13.36	13.38	13.38	-0.52%	842,572
Oct 20, 2025	13.38	13.57	13.34	13.45	13.45	-0.15%	924,486
Oct 17, 2025	13.80	13.81	13.43	13.47	13.47	-2.53%	1,990,857
Oct 16, 2025	13.40	13.82	13.33	13.82	13.82	4.54%	1,843,051
Oct 15, 2025	13.21	13.43	13.06	13.22	13.22	2.40%	1,156,671
Oct 14, 2025	12.82	12.91	12.72	12.91	12.91	0.47%	1,311,529
Oct 13, 2025	12.60	12.87	12.60	12.85	12.85	1.18%	988,574
Oct 10, 2025	12.89	12.95	12.68	12.70	12.70	-1.63%	1,296,853
Oct 9, 2025	13.00	13.14	12.72	12.91	12.91	2.87%	2,446,597
Oct 8, 2025	12.49	12.59	12.39	12.55	12.55	1.70%	1,494,726
Oct 7, 2025	12.51	12.58	12.30	12.34	12.34	-1.28%	1,405,450
Oct 6, 2025	12.15	12.50	12.11	12.50	12.50	2.88%	1,582,311
Oct 3, 2025	11.84	12.15	11.72	12.15	12.15	2.53%	1,739,480
Oct 2, 2025	11.77	11.89	11.71	11.85	11.85	0.25%	941,153
Oct 1, 2025	11.45	11.91	11.21	11.82	11.82	5.54%	2,840,457
Sep 30, 2025	11.39	11.46	11.14	11.20	11.20	-1.75%	1,518,325
Sep 29, 2025	11.47	11.47	11.19	11.40	11.40	0.62%	1,349,483
Sep 26, 2025	11.29	11.42	11.05	11.33	11.33	0.09%	1,248,269
Sep 25, 2025	11.35	11.52	11.25	11.32	11.32	-	2,058,121
Sep 24, 2025	10.71	11.32	10.67	11.32	11.32	6.19%	3,462,729
Sep 23, 2025	10.38	10.72	10.37	10.66	10.66	4.61%	1,752,511
Sep 22, 2025	9.96	10.32	9.95	10.19	10.19	2.83%	1,982,014
Sep 19, 2025	9.86	10.04	9.74	9.91	9.91	-0.20%	4,063,769
Sep 18, 2025	9.88	10.00	9.86	9.93	9.93	0.30%	1,137,096
Sep 17, 2025	9.80	10.02	9.75	9.90	9.90	0.92%	989,973
Sep 16, 2025	9.89	9.93	9.79	9.81	9.81	-0.81%	678,863
Sep 15, 2025	9.82	9.91	9.74	9.89	9.89	0.51%	973,659
Sep 12, 2025	9.98	10.00	9.82	9.84	9.84	-1.50%	685,294
Sep 11, 2025	10.08	10.11	9.82	9.99	9.99	-0.70%	1,317,844
Sep 10, 2025	9.95	10.09	9.89	10.06	10.06	1.62%	619,586
Sep 9, 2025	10.15	10.16	9.90	9.90	9.90	-2.17%	795,588
Sep 8, 2025	9.99	10.22	9.99	10.12	10.12	1.20%	936,248
Sep 5, 2025	9.90	10.19	9.88	10.00	10.00	1.21%	1,000,210
Sep 4, 2025	9.77	9.93	9.71	9.88	9.88	1.02%	1,527,120
Sep 3, 2025	9.94	9.98	9.78	9.78	9.78	-1.21%	1,030,392
Sep 2, 2025	10.24	10.29	9.90	9.90	9.90	-3.04%	1,393,238
Sep 1, 2025	9.96	10.24	9.92	10.21	10.21	1.69%	848,281