EDP Renováveis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	13.40	13.83	13.17	13.60	13.60	1.34%	1,187,831
Mar 12, 2026	12.94	13.46	12.85	13.42	13.42	3.31%	1,091,379
Mar 11, 2026	12.80	13.15	12.74	12.99	12.99	0.62%	1,117,759
Mar 10, 2026	12.85	12.99	12.73	12.91	12.91	3.20%	683,671
Mar 9, 2026	12.27	12.59	12.13	12.51	12.51	-1.03%	727,251
Mar 6, 2026	12.86	12.87	12.53	12.64	12.64	-1.71%	1,011,662
Mar 5, 2026	12.85	13.19	12.70	12.86	12.86	1.02%	1,298,961
Mar 4, 2026	12.51	12.90	12.51	12.73	12.73	1.27%	920,766
Mar 3, 2026	13.20	13.20	12.46	12.57	12.57	-6.96%	2,023,982
Mar 2, 2026	13.12	13.52	13.10	13.51	13.51	1.12%	1,267,848
Feb 27, 2026	13.20	13.54	13.15	13.36	13.36	1.67%	2,080,530
Feb 26, 2026	13.52	13.60	13.05	13.14	13.14	-2.67%	1,287,187
Feb 25, 2026	13.58	13.65	13.12	13.50	13.50	-	1,205,671
Feb 24, 2026	13.23	13.62	13.23	13.50	13.50	2.27%	1,192,806
Feb 23, 2026	13.16	13.26	13.08	13.20	13.20	0.46%	513,689
Feb 20, 2026	13.20	13.21	13.04	13.14	13.14	-0.15%	839,262
Feb 19, 2026	13.35	13.35	12.93	13.16	13.16	-1.42%	986,435
Feb 18, 2026	13.36	13.54	13.33	13.35	13.35	0.23%	756,396
Feb 17, 2026	13.45	13.68	13.32	13.32	13.32	-0.89%	1,050,574
Feb 16, 2026	13.40	13.47	13.15	13.44	13.44	0.60%	555,263
Feb 13, 2026	13.18	13.46	13.08	13.36	13.36	0.30%	788,979
Feb 12, 2026	13.20	13.54	12.99	13.32	13.32	-0.97%	1,143,909
Feb 11, 2026	13.32	13.58	13.24	13.45	13.45	1.13%	1,295,525
Feb 10, 2026	13.35	13.39	13.06	13.30	13.30	0.15%	991,449
Feb 9, 2026	13.20	13.37	13.09	13.28	13.28	0.61%	876,269
Feb 6, 2026	12.90	13.20	12.90	13.20	13.20	1.54%	834,034
Feb 5, 2026	13.09	13.11	12.67	13.00	13.00	-0.99%	1,087,849
Feb 4, 2026	13.18	13.38	13.07	13.13	13.13	-0.53%	1,101,337
Feb 3, 2026	12.96	13.20	12.78	13.20	13.20	3.45%	2,135,915
Feb 2, 2026	12.75	12.99	12.70	12.76	12.76	-0.31%	623,685
Jan 30, 2026	12.72	12.97	12.66	12.80	12.80	0.55%	731,611
Jan 29, 2026	12.88	13.17	12.73	12.73	12.73	-0.39%	1,276,317
Jan 28, 2026	13.00	13.02	12.70	12.78	12.78	-1.31%	806,975
Jan 27, 2026	12.86	12.95	12.68	12.95	12.95	0.94%	1,040,436
Jan 26, 2026	12.80	12.91	12.72	12.83	12.83	0.23%	773,089
Jan 23, 2026	12.93	12.96	12.63	12.80	12.80	-1.39%	1,116,450
Jan 22, 2026	12.76	12.98	12.64	12.98	12.98	3.10%	913,518
Jan 21, 2026	12.49	12.69	12.44	12.59	12.59	1.37%	869,868
Jan 20, 2026	12.65	12.65	12.28	12.42	12.42	-1.97%	1,180,110
Jan 19, 2026	12.91	12.93	12.67	12.67	12.67	-3.06%	809,625
Jan 16, 2026	12.77	13.07	12.68	13.07	13.07	2.51%	2,535,245
Jan 15, 2026	12.88	12.93	12.65	12.75	12.75	-1.01%	834,911
Jan 14, 2026	12.86	13.04	12.45	12.88	12.88	0.78%	1,870,156
Jan 13, 2026	12.54	12.81	12.42	12.78	12.78	2.57%	902,880
Jan 12, 2026	12.65	12.67	12.45	12.46	12.46	-1.42%	838,916
Jan 9, 2026	12.67	12.75	12.59	12.64	12.64	-0.39%	597,469
Jan 8, 2026	12.90	12.92	12.60	12.69	12.69	-1.70%	701,985
Jan 7, 2026	12.86	13.12	12.78	12.91	12.91	0.31%	824,385
Jan 6, 2026	12.80	13.00	12.70	12.87	12.87	0.86%	657,617
Jan 5, 2026	12.69	12.76	12.31	12.76	12.76	1.43%	857,988