EDP Renováveis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	12.00	12.11	11.92	11.92	11.92	0.59%	1,111,025
Dec 8, 2025	11.64	11.92	11.64	11.85	11.85	1.37%	762,584
Dec 5, 2025	11.80	11.84	11.63	11.69	11.69	-1.10%	718,186
Dec 4, 2025	11.90	11.93	11.64	11.82	11.82	-0.34%	775,756
Dec 3, 2025	12.00	12.19	11.86	11.86	11.86	-0.08%	1,145,093
Dec 2, 2025	11.53	11.92	11.46	11.87	11.87	3.76%	969,348
Dec 1, 2025	11.41	11.53	11.37	11.44	11.44	-0.26%	703,780
Nov 28, 2025	11.48	11.48	11.33	11.47	11.47	0.26%	631,268
Nov 27, 2025	11.43	11.50	11.41	11.44	11.44	-0.26%	459,576
Nov 26, 2025	11.38	11.52	11.30	11.47	11.47	1.24%	601,044
Nov 25, 2025	11.50	11.50	11.24	11.33	11.33	-1.13%	407,458
Nov 24, 2025	11.39	11.46	11.21	11.46	11.46	1.51%	1,799,375
Nov 21, 2025	11.42	11.48	11.26	11.29	11.29	-2.25%	827,346
Nov 20, 2025	11.40	11.73	11.40	11.55	11.55	2.39%	1,330,437
Nov 19, 2025	11.30	11.41	11.10	11.28	11.28	-0.97%	1,207,907
Nov 18, 2025	11.50	11.56	11.35	11.39	11.39	-2.23%	1,055,249
Nov 17, 2025	11.63	11.74	11.55	11.65	11.65	0.60%	1,192,994
Nov 14, 2025	11.61	11.65	11.39	11.58	11.58	-0.60%	709,813
Nov 13, 2025	11.85	12.08	11.65	11.65	11.65	-1.27%	1,027,243
Nov 12, 2025	11.55	11.86	11.55	11.80	11.80	2.34%	1,221,218
Nov 11, 2025	11.88	11.98	11.51	11.53	11.53	-3.92%	1,405,895
Nov 10, 2025	11.81	12.12	11.81	12.00	12.00	2.39%	1,293,146
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