EDP Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	13.29	13.83	13.27	13.67	13.67	2.86%	1,011,069
Jun 24, 2026	13.62	13.62	13.27	13.29	13.29	-1.92%	964,339
Jun 23, 2026	13.88	13.90	13.55	13.55	13.55	-3.01%	1,130,677
Jun 22, 2026	13.74	13.97	13.67	13.97	13.97	2.19%	1,694,547
Jun 19, 2026	13.46	13.67	13.34	13.67	13.67	1.11%	2,992,951
Jun 18, 2026	13.46	13.55	13.16	13.52	13.52	0.15%	1,735,989
Jun 17, 2026	13.26	13.50	13.10	13.50	13.50	1.43%	943,083
Jun 16, 2026	13.44	13.50	13.25	13.31	13.31	-1.26%	831,141
Jun 15, 2026	13.68	13.71	13.45	13.48	13.48	-1.10%	713,908
Jun 12, 2026	13.79	13.95	13.53	13.63	13.63	-0.73%	1,660,150
Jun 11, 2026	13.63	14.01	13.61	13.73	13.73	2.69%	1,267,392
Jun 10, 2026	13.80	13.82	13.34	13.37	13.37	-3.12%	1,180,266
Jun 9, 2026	14.04	14.12	13.80	13.80	13.80	-1.50%	630,945
Jun 8, 2026	13.97	14.10	13.91	14.01	14.01	-0.14%	502,370
Jun 5, 2026	14.17	14.23	14.01	14.03	14.03	-0.64%	636,134
Jun 4, 2026	14.49	14.49	14.07	14.12	14.12	-2.89%	741,004
Jun 3, 2026	14.28	14.63	14.24	14.54	14.54	2.04%	908,067
Jun 2, 2026	14.17	14.29	14.05	14.25	14.25	0.35%	391,154
Jun 1, 2026	14.17	14.41	14.16	14.20	14.20	0.21%	476,245
May 29, 2026	14.17	14.28	14.03	14.17	14.17	0.50%	3,506,374
May 28, 2026	14.19	14.30	14.05	14.10	14.10	-0.42%	776,089
May 27, 2026	14.40	14.41	14.05	14.16	14.16	-2.07%	771,276
May 26, 2026	14.52	14.57	14.37	14.46	14.46	-0.14%	406,739
May 25, 2026	14.49	14.56	14.42	14.48	14.48	0.91%	381,087
May 22, 2026	14.46	14.61	14.35	14.35	14.35	-0.76%	876,078
May 21, 2026	14.28	14.46	14.19	14.46	14.46	1.90%	722,681
May 20, 2026	13.68	14.51	13.68	14.19	14.19	3.20%	1,700,884
May 19, 2026	13.90	14.00	13.69	13.75	13.75	-0.58%	709,857
May 18, 2026	13.58	13.83	13.40	13.83	13.83	1.77%	885,639
May 15, 2026	14.18	14.18	13.52	13.59	13.59	-4.03%	1,155,074
May 14, 2026	14.22	14.22	14.09	14.16	14.16	-0.14%	510,636
May 13, 2026	14.17	14.24	13.91	14.18	14.18	1.00%	1,121,916
May 12, 2026	14.50	14.58	13.96	14.04	14.04	-4.29%	1,154,265
May 11, 2026	14.10	14.67	14.04	14.67	14.67	5.09%	1,268,178
May 8, 2026	13.95	14.03	13.84	13.96	13.96	0.65%	690,674
May 7, 2026	14.58	14.58	13.87	13.87	13.87	-3.68%	1,253,552
May 6, 2026	14.11	14.65	13.58	14.40	14.40	1.41%	1,709,402
May 5, 2026	13.96	14.33	13.93	14.20	14.20	1.72%	893,149
May 4, 2026	14.27	14.29	13.93	13.96	13.96	-1.55%	693,483
Apr 30, 2026	13.84	14.25	13.80	14.18	14.18	2.46%	1,017,325
Apr 29, 2026	14.08	14.14	13.84	13.84	13.84	-2.26%	571,849
Apr 28, 2026	14.12	14.37	14.06	14.16	14.16	0.57%	1,156,908
Apr 27, 2026	13.60	14.18	13.60	14.08	14.08	4.07%	943,822
Apr 24, 2026	13.69	13.74	13.53	13.53	13.53	-1.10%	1,379,679
Apr 23, 2026	13.53	13.68	13.43	13.68	13.68	1.11%	559,424
Apr 22, 2026	13.42	13.75	13.33	13.53	13.53	0.89%	989,160
Apr 21, 2026	13.29	13.47	13.29	13.41	13.41	0.60%	833,961
Apr 20, 2026	13.40	13.51	13.22	13.33	13.33	-0.22%	754,398
Apr 17, 2026	13.80	13.80	13.29	13.36	13.36	-3.19%	1,163,156
Apr 16, 2026	14.10	14.16	13.67	13.80	13.80	-2.13%	1,033,592