EDP Renováveis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	13.29	13.74	13.29	13.61	-	-0.51%	146,564
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
Apr 15, 2026	14.17	14.23	14.03	14.10	14.10	-0.49%	956,875
Apr 14, 2026	14.15	14.25	14.06	14.17	14.17	0.85%	645,860
Apr 13, 2026	14.45	14.45	14.05	14.05	14.05	-2.84%	920,497
Apr 10, 2026	14.14	14.46	14.11	14.46	14.46	1.69%	1,042,672
Apr 9, 2026	14.20	14.47	14.13	14.22	14.22	1.14%	1,018,895
Apr 8, 2026	14.34	14.36	13.85	14.06	14.06	-0.35%	1,343,139
Apr 7, 2026	14.35	14.39	14.09	14.11	14.11	-0.84%	1,146,354
Apr 2, 2026	13.92	14.23	13.80	14.23	14.23	2.01%	1,102,257
Apr 1, 2026	14.05	14.17	13.86	13.95	13.95	1.90%	1,219,615
Mar 31, 2026	13.58	13.78	13.46	13.69	13.69	0.66%	1,147,797
Mar 30, 2026	13.18	13.60	13.17	13.60	13.60	3.90%	1,145,714
Mar 27, 2026	13.53	13.60	13.09	13.09	13.09	-2.53%	1,108,914
Mar 26, 2026	13.55	13.55	13.33	13.43	13.43	-0.89%	797,979
Mar 25, 2026	13.08	13.55	12.99	13.55	13.55	4.55%	1,262,023
Mar 24, 2026	12.83	13.03	12.80	12.96	12.96	1.65%	979,296
Mar 23, 2026	12.68	13.18	12.47	12.75	12.75	-1.54%	1,139,692
Mar 20, 2026	13.29	13.53	12.95	12.95	12.95	-1.52%	1,842,677
Mar 19, 2026	13.25	13.44	13.15	13.15	13.15	-1.65%	1,313,824
Mar 18, 2026	13.74	13.80	13.26	13.37	13.37	-1.98%	1,081,280
Mar 17, 2026	13.35	13.69	13.35	13.64	13.64	2.02%	595,611
Mar 16, 2026	13.52	13.61	13.37	13.37	13.37	-1.69%	807,294
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