EDP Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	13.76	13.91	13.62	13.73	13.73	-0.58%	568,334
Aug 26, 2026	13.85	13.92	13.69	13.81	13.81	0.29%	652,203
Aug 25, 2026	13.60	13.86	13.57	13.77	13.77	2.00%	585,540
Aug 24, 2026	13.45	13.64	13.40	13.50	13.50	0.22%	637,263
Aug 21, 2026	13.58	13.79	13.47	13.47	13.47	-0.59%	574,669
Aug 20, 2026	13.50	13.58	13.43	13.55	13.55	1.04%	460,938
Aug 19, 2026	13.64	13.66	13.39	13.41	13.41	-1.18%	569,012
Aug 18, 2026	13.52	13.85	13.52	13.57	13.57	-0.15%	722,518
Aug 17, 2026	13.63	13.69	13.52	13.59	13.59	-	446,782
Aug 14, 2026	13.84	13.84	13.56	13.59	13.59	-1.81%	660,685
Aug 13, 2026	13.88	13.92	13.77	13.84	13.84	-0.22%	498,646
Aug 12, 2026	13.60	14.00	13.59	13.87	13.87	2.66%	1,062,221
Aug 11, 2026	13.37	13.53	13.33	13.51	13.51	2.19%	1,403,569
Aug 10, 2026	13.34	13.49	13.22	13.22	13.22	-0.97%	511,180
Aug 7, 2026	13.42	13.43	13.16	13.35	13.35	-0.52%	450,823
Aug 6, 2026	13.28	13.42	13.24	13.42	13.42	1.51%	495,931
Aug 5, 2026	13.47	13.60	13.21	13.22	13.22	-1.78%	795,178
Aug 4, 2026	13.60	13.69	13.35	13.46	13.46	-0.44%	684,840
Aug 3, 2026	13.45	13.53	13.27	13.52	13.52	0.52%	729,187
Jul 31, 2026	13.53	13.71	13.33	13.45	13.45	-	849,045
Jul 30, 2026	13.30	13.59	13.10	13.45	13.45	0.67%	1,024,163
Jul 29, 2026	13.83	14.12	13.26	13.36	13.36	-3.54%	1,946,739
Jul 28, 2026	13.95	14.25	13.84	13.85	13.85	0.22%	855,257
Jul 27, 2026	14.20	14.20	13.79	13.82	13.82	-2.81%	804,991
Jul 24, 2026	14.09	14.24	13.99	14.22	14.22	0.64%	733,010
Jul 23, 2026	14.09	14.29	14.02	14.13	14.13	-0.14%	663,511
Jul 22, 2026	14.08	14.33	13.99	14.15	14.15	1.07%	1,021,845
Jul 21, 2026	13.90	14.09	13.89	14.00	14.00	0.57%	480,279
Jul 20, 2026	13.85	14.14	13.85	13.92	13.92	0.72%	679,304
Jul 17, 2026	13.70	13.95	13.67	13.82	13.82	-0.14%	1,647,177
Jul 16, 2026	14.01	14.05	13.67	13.84	13.84	-1.49%	660,710
Jul 15, 2026	14.04	14.21	13.82	14.05	14.05	0.50%	584,875
Jul 14, 2026	13.83	14.09	13.79	13.98	13.98	0.79%	849,946
Jul 13, 2026	13.70	13.87	13.69	13.87	13.87	0.87%	454,313
Jul 10, 2026	13.65	13.75	13.56	13.75	13.75	-	568,445
Jul 9, 2026	13.88	13.88	13.66	13.75	13.75	-0.07%	481,947
Jul 8, 2026	14.18	14.20	13.72	13.76	13.76	-2.55%	836,863
Jul 7, 2026	14.18	14.29	13.97	14.12	14.12	-1.19%	797,108
Jul 6, 2026	14.32	14.37	14.09	14.29	14.29	-0.56%	577,446
Jul 3, 2026	14.22	14.47	14.22	14.37	14.37	2.20%	558,606
Jul 2, 2026	14.10	14.28	14.00	14.06	14.06	-1.06%	730,554
Jul 1, 2026	14.25	14.43	13.94	14.21	14.21	0.28%	1,111,065
Jun 30, 2026	13.90	14.17	13.88	14.17	14.17	2.90%	1,742,059
Jun 29, 2026	13.61	13.92	13.61	13.77	13.77	1.55%	550,525
Jun 26, 2026	13.60	13.71	13.49	13.56	13.56	-0.80%	895,144
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