EDP Renováveis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	12.00	12.58	12.00	12.58	12.58	4.49%	817,182
Dec 31, 2025	12.00	12.04	11.94	12.04	12.04	0.33%	158,337
Dec 30, 2025	11.90	12.13	11.89	12.00	12.00	0.50%	714,525
Dec 29, 2025	11.80	11.97	11.72	11.94	11.94	0.93%	557,788
Dec 24, 2025	11.84	11.84	11.75	11.83	11.83	0.42%	114,517
Dec 23, 2025	11.77	11.83	11.66	11.78	11.78	-0.08%	604,160
Dec 22, 2025	11.77	11.82	11.55	11.79	11.79	-0.92%	1,241,359
Dec 19, 2025	11.61	11.90	11.59	11.90	11.90	1.80%	1,888,111
Dec 18, 2025	11.71	11.83	11.61	11.69	11.69	0.09%	629,151
Dec 17, 2025	11.80	12.00	11.66	11.68	11.68	-0.43%	769,255
Dec 16, 2025	11.82	12.01	11.73	11.73	11.73	-0.93%	1,008,163
Dec 15, 2025	11.75	11.88	11.70	11.84	11.84	0.59%	501,513
Dec 12, 2025	11.49	11.87	11.42	11.77	11.77	2.71%	714,295
Dec 11, 2025	11.60	11.61	11.38	11.46	11.46	-1.97%	817,556
Dec 10, 2025	11.88	11.94	11.65	11.69	11.69	-1.93%	463,984