EDP Renováveis, S.A. (ELI:EDPR)
Portugal · Delayed Price · Currency is EUR 9.78
-0.12 (-1.21%)
Sep 3, 2025, 4:35 PM WET
EDP Renováveis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 10.27 | 10.27 | 10.04 | 10.04 | 10.04 | -1.95% | 1,256,513 |
| Aug 28, 2025 | 10.35 | 10.42 | 10.18 | 10.24 | 10.24 | -1.25% | 827,902 |
| Aug 27, 2025 | 10.35 | 10.63 | 10.35 | 10.37 | 10.37 | 0.29% | 1,062,145 |
| Aug 26, 2025 | 10.38 | 10.64 | 10.34 | 10.34 | 10.34 | -0.29% | 2,032,369 |
| Aug 25, 2025 | 10.60 | 10.66 | 10.30 | 10.37 | 10.37 | -3.08% | 1,031,533 |
| Aug 22, 2025 | 10.37 | 10.73 | 10.37 | 10.70 | 10.70 | 2.39% | 1,266,867 |
| Aug 21, 2025 | 10.48 | 10.49 | 10.30 | 10.45 | 10.45 | -0.29% | 814,596 |
| Aug 20, 2025 | 10.44 | 10.48 | 10.35 | 10.48 | 10.48 | 0.58% | 775,831 |
| Aug 19, 2025 | 10.36 | 10.43 | 10.30 | 10.42 | 10.42 | 0.77% | 1,140,208 |
| Aug 18, 2025 | 10.14 | 10.44 | 10.07 | 10.34 | 10.34 | 6.16% | 2,336,590 |
| Aug 15, 2025 | 9.65 | 9.76 | 9.61 | 9.74 | 9.74 | 1.25% | 656,131 |
| Aug 14, 2025 | 9.65 | 9.76 | 9.62 | 9.62 | 9.62 | -0.10% | 751,509 |
| Aug 13, 2025 | 9.81 | 9.84 | 9.63 | 9.63 | 9.63 | -1.03% | 580,265 |
| Aug 12, 2025 | 9.74 | 9.82 | 9.69 | 9.73 | 9.73 | 0.10% | 672,026 |
| Aug 11, 2025 | 9.75 | 9.89 | 9.52 | 9.72 | 9.72 | -2.61% | 1,875,831 |
| Aug 8, 2025 | 10.05 | 10.24 | 9.98 | 9.98 | 9.98 | -0.70% | 978,979 |
| Aug 7, 2025 | 10.14 | 10.16 | 10.04 | 10.05 | 10.05 | -0.89% | 745,445 |
| Aug 6, 2025 | 10.21 | 10.26 | 10.14 | 10.14 | 10.14 | -0.49% | 1,256,894 |
| Aug 5, 2025 | 10.37 | 10.37 | 10.14 | 10.19 | 10.19 | -1.16% | 999,674 |
| Aug 4, 2025 | 10.33 | 10.38 | 10.24 | 10.31 | 10.31 | -0.29% | 866,080 |
| Aug 1, 2025 | 10.32 | 10.36 | 10.16 | 10.34 | 10.34 | 0.39% | 890,780 |
| Jul 31, 2025 | 10.06 | 10.45 | 10.06 | 10.30 | 10.30 | 0.29% | 1,287,176 |
| Jul 30, 2025 | 10.19 | 10.53 | 10.17 | 10.27 | 10.27 | 0.79% | 1,590,800 |
| Jul 29, 2025 | 10.27 | 10.29 | 10.10 | 10.19 | 10.19 | -1.07% | 1,430,158 |
| Jul 28, 2025 | 10.47 | 10.47 | 10.28 | 10.30 | 10.30 | -0.29% | 692,930 |
| Jul 25, 2025 | 10.23 | 10.37 | 10.18 | 10.33 | 10.33 | 1.08% | 712,530 |
| Jul 24, 2025 | 10.35 | 10.36 | 10.12 | 10.22 | 10.22 | -0.97% | 1,016,811 |
| Jul 23, 2025 | 10.54 | 10.56 | 10.28 | 10.32 | 10.32 | -2.18% | 1,185,082 |
| Jul 22, 2025 | 10.18 | 10.59 | 10.14 | 10.55 | 10.55 | 3.74% | 1,278,131 |
| Jul 21, 2025 | 10.03 | 10.17 | 9.98 | 10.17 | 10.17 | 1.60% | 1,211,851 |
| Jul 18, 2025 | 10.10 | 10.26 | 10.00 | 10.01 | 10.01 | -0.69% | 1,452,593 |
| Jul 17, 2025 | 10.16 | 10.23 | 10.08 | 10.08 | 10.08 | -0.69% | 1,436,082 |
| Jul 16, 2025 | 10.27 | 10.33 | 10.15 | 10.15 | 10.15 | -1.07% | 1,195,977 |
| Jul 15, 2025 | 10.24 | 10.54 | 10.24 | 10.26 | 10.26 | 0.79% | 1,554,803 |
| Jul 14, 2025 | 10.13 | 10.25 | 10.13 | 10.18 | 10.18 | -0.29% | 532,774 |
| Jul 11, 2025 | 10.15 | 10.22 | 10.13 | 10.21 | 10.21 | 0.29% | 492,915 |
| Jul 10, 2025 | 10.24 | 10.30 | 10.15 | 10.18 | 10.18 | -0.68% | 686,429 |
| Jul 9, 2025 | 10.17 | 10.28 | 10.07 | 10.25 | 10.25 | 1.99% | 717,664 |
| Jul 8, 2025 | 10.18 | 10.19 | 10.01 | 10.05 | 10.05 | -1.57% | 1,312,223 |
| Jul 7, 2025 | 10.46 | 10.46 | 10.09 | 10.21 | 10.21 | -2.67% | 1,590,527 |
| Jul 4, 2025 | 10.30 | 10.61 | 10.23 | 10.49 | 10.49 | 1.65% | 1,507,049 |
| Jul 3, 2025 | 10.07 | 10.39 | 9.99 | 10.32 | 10.32 | 3.20% | 2,418,200 |
| Jul 2, 2025 | 9.93 | 10.20 | 9.84 | 10.00 | 10.00 | 1.94% | 1,675,402 |
| Jul 1, 2025 | 9.52 | 9.83 | 9.50 | 9.81 | 9.81 | 3.48% | 1,572,878 |
| Jun 30, 2025 | 9.60 | 9.74 | 9.39 | 9.48 | 9.48 | -4.24% | 2,453,165 |
| Jun 27, 2025 | 9.78 | 9.95 | 9.74 | 9.90 | 9.90 | 1.43% | 1,050,614 |
| Jun 26, 2025 | 9.85 | 9.88 | 9.66 | 9.76 | 9.76 | 0.51% | 1,023,536 |