EDP Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	14.18	14.18	13.70	13.70	13.70	-3.25%	374,018
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	14.55	5.09%	1,268,178
May 8, 2026	13.95	14.03	13.84	13.96	13.84	0.65%	690,674
May 7, 2026	14.58	14.58	13.87	13.87	13.75	-3.68%	1,253,552
May 6, 2026	14.11	14.65	13.58	14.40	14.28	1.41%	1,709,402
May 5, 2026	13.96	14.33	13.93	14.20	14.08	1.72%	893,149
May 4, 2026	14.27	14.29	13.93	13.96	13.84	-1.55%	693,483
Apr 30, 2026	13.84	14.25	13.80	14.18	14.06	2.46%	1,017,325
Apr 29, 2026	14.08	14.14	13.84	13.84	13.72	-2.26%	571,849
Apr 28, 2026	14.12	14.37	14.06	14.16	14.04	0.57%	1,156,908
Apr 27, 2026	13.60	14.18	13.60	14.08	13.96	4.07%	943,822
Apr 24, 2026	13.69	13.74	13.53	13.53	13.42	-1.10%	1,379,679
Apr 23, 2026	13.53	13.68	13.43	13.68	13.56	1.11%	559,424
Apr 22, 2026	13.42	13.75	13.33	13.53	13.42	0.89%	989,160
Apr 21, 2026	13.29	13.47	13.29	13.41	13.30	0.60%	833,961
Apr 20, 2026	13.40	13.51	13.22	13.33	13.22	-0.22%	754,398
Apr 17, 2026	13.80	13.80	13.29	13.36	13.25	-3.19%	1,163,156
Apr 16, 2026	14.10	14.16	13.67	13.80	13.68	-2.13%	1,033,592
Apr 15, 2026	14.17	14.23	14.03	14.10	13.98	-0.49%	956,875
Apr 14, 2026	14.15	14.25	14.06	14.17	14.05	0.85%	645,860
Apr 13, 2026	14.45	14.45	14.05	14.05	13.93	-2.84%	920,497
Apr 10, 2026	14.14	14.46	14.11	14.46	14.34	1.69%	1,042,672
Apr 9, 2026	14.20	14.47	14.13	14.22	14.10	1.14%	1,018,895
Apr 8, 2026	14.34	14.36	13.85	14.06	13.94	-0.35%	1,343,139
Apr 7, 2026	14.35	14.39	14.09	14.11	13.99	-0.84%	1,146,354
Apr 2, 2026	13.92	14.23	13.80	14.23	14.11	2.01%	1,102,257
Apr 1, 2026	14.05	14.17	13.86	13.95	13.84	1.90%	1,219,615
Mar 31, 2026	13.58	13.78	13.46	13.69	13.58	0.66%	1,147,797
Mar 30, 2026	13.18	13.60	13.17	13.60	13.49	3.90%	1,145,714
Mar 27, 2026	13.53	13.60	13.09	13.09	12.98	-2.53%	1,108,914
Mar 26, 2026	13.55	13.55	13.33	13.43	13.32	-0.89%	797,979
Mar 25, 2026	13.08	13.55	12.99	13.55	13.44	4.55%	1,262,023
Mar 24, 2026	12.83	13.03	12.80	12.96	12.85	1.65%	979,296
Mar 23, 2026	12.68	13.18	12.47	12.75	12.65	-1.54%	1,139,692
Mar 20, 2026	13.29	13.53	12.95	12.95	12.84	-1.52%	1,842,677
Mar 19, 2026	13.25	13.44	13.15	13.15	13.04	-1.65%	1,313,824
Mar 18, 2026	13.74	13.80	13.26	13.37	13.26	-1.98%	1,081,280
Mar 17, 2026	13.35	13.69	13.35	13.64	13.53	2.02%	595,611
Mar 16, 2026	13.52	13.61	13.37	13.37	13.26	-1.69%	807,294
Mar 13, 2026	13.40	13.83	13.17	13.60	13.49	1.34%	1,187,831
Mar 12, 2026	12.94	13.46	12.85	13.42	13.31	3.31%	1,091,379
Mar 11, 2026	12.80	13.15	12.74	12.99	12.88	0.62%	1,117,759
Mar 10, 2026	12.85	12.99	12.73	12.91	12.80	3.20%	683,671
Mar 9, 2026	12.27	12.59	12.13	12.51	12.41	-1.03%	727,251
Mar 6, 2026	12.86	12.87	12.53	12.64	12.54	-1.71%	1,011,662
Mar 5, 2026	12.85	13.19	12.70	12.86	12.75	1.02%	1,298,961
Mar 4, 2026	12.51	12.90	12.51	12.73	12.63	1.27%	920,766