EDP Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	14.49	14.49	14.29	14.37	-	-1.17%	45,500
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
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