EDP Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	12.31	12.52	12.26	12.52	12.52	1.95%	1,119,603
Sep 15, 2026	12.22	12.41	12.04	12.28	12.28	0.24%	1,315,109
Sep 14, 2026	12.76	12.83	12.11	12.25	12.25	-5.91%	2,053,920
Sep 11, 2026	13.07	13.09	12.91	13.02	13.02	-0.76%	1,174,910
Sep 10, 2026	13.14	13.34	13.00	13.12	13.12	-0.15%	1,213,086
Sep 9, 2026	13.20	13.44	13.04	13.14	13.14	-0.38%	1,192,523
Sep 8, 2026	13.39	13.46	13.19	13.19	13.19	-1.71%	1,299,088
Sep 7, 2026	13.14	13.45	13.12	13.42	13.42	2.13%	768,427
Sep 4, 2026	13.19	13.31	13.06	13.14	13.14	-0.45%	715,269
Sep 3, 2026	13.37	13.51	13.16	13.20	13.20	-1.05%	1,103,608
Sep 2, 2026	13.72	13.77	13.34	13.34	13.34	-3.12%	1,574,570
Sep 1, 2026	13.79	14.06	13.67	13.77	13.77	0.81%	1,061,408
Aug 31, 2026	13.83	13.95	13.66	13.66	13.66	-1.23%	1,195,526
Aug 28, 2026	13.74	14.03	13.73	13.83	13.83	0.73%	756,464
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