EDP Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	12.43	12.61	12.38	12.55	12.55	1.78%	1,168,211
Oct 5, 2026	12.69	12.75	12.33	12.33	12.33	-3.45%	1,093,071
Oct 2, 2026	12.60	12.88	12.59	12.77	12.77	1.59%	1,019,234
Oct 1, 2026	12.81	12.81	12.50	12.57	12.57	-2.33%	1,045,321
Sep 30, 2026	12.84	13.03	12.80	12.87	12.87	0.78%	1,341,676
Sep 29, 2026	12.78	12.94	12.71	12.77	12.77	-	759,286
Sep 28, 2026	13.04	13.04	12.77	12.77	12.77	-1.69%	852,100
Sep 25, 2026	12.92	13.12	12.92	12.99	12.99	0.70%	788,165
Sep 24, 2026	12.93	13.05	12.84	12.90	12.90	-0.69%	1,206,945
Sep 23, 2026	13.15	13.25	12.93	12.99	12.99	-1.74%	784,971
Sep 22, 2026	12.86	13.23	12.86	13.22	13.22	2.96%	1,065,734
Sep 21, 2026	12.78	12.94	12.68	12.84	12.84	1.10%	926,954
Sep 18, 2026	12.75	12.84	12.70	12.70	12.70	-0.70%	1,424,350
Sep 17, 2026	12.56	12.80	12.48	12.79	12.79	2.16%	1,066,475
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