EDP, S.A. (FRA:EDP)
Germany · Delayed Price · Currency is EUR 4.498
+0.096 (2.18%)
At close: Jun 26, 2026
FRA:EDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2.18% | - |
| Jun 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.47% | - |
| Jun 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.49% | - |
| Jun 23, 2026 | 4.42 | 4.45 | 4.42 | 4.45 | 4.45 | 0.41% | 528 |
| Jun 22, 2026 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | 1.12% | 303 |
| Jun 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.88% | - |
| Jun 18, 2026 | 4.42 | 4.42 | 4.34 | 4.34 | 4.34 | 0.93% | 12,000 |
| Jun 17, 2026 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | -2.18% | 339 |
| Jun 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Jun 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.51% | - |
| Jun 12, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 2.90% | - |
| Jun 11, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.89% | - |
| Jun 10, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.61% | - |
| Jun 9, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2.22% | - |
| Jun 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.51% | - |
| Jun 5, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | -1.44% | 1,000 |
| Jun 4, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.14% | - |
| Jun 3, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.05% | 1,000 |
| Jun 2, 2026 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | -0.09% | 1,000 |
| Jun 1, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | -0.66% | 270 |
| May 29, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.05% | - |
| May 28, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.25% | - |
| May 27, 2026 | 4.41 | 4.41 | 4.38 | 4.38 | 4.38 | -2.06% | 3 |
| May 26, 2026 | 4.44 | 4.48 | 4.44 | 4.47 | 4.47 | 1.32% | 1,790 |
| May 25, 2026 | 4.48 | 4.48 | 4.41 | 4.41 | 4.41 | -1.34% | 20 |
| May 22, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 2.03% | 200 |
| May 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.05% | - |
| May 20, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.07% | - |
| May 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.85% | - |
| May 18, 2026 | 4.21 | 4.34 | 4.21 | 4.34 | 4.34 | 1.07% | 9,000 |
| May 15, 2026 | 4.35 | 4.35 | 4.29 | 4.29 | 4.29 | -2.34% | 1,000 |
| May 14, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | 0.78% | 213 |
| May 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.64% | - |
| May 12, 2026 | 4.46 | 4.46 | 4.39 | 4.39 | 4.39 | -1.39% | 327 |
| May 11, 2026 | 4.29 | 4.45 | 4.29 | 4.45 | 4.45 | 2.02% | 3,355 |
| May 8, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.09% | - |
| May 7, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | 3.68% | 2,500 |
| May 6, 2026 | 4.39 | 4.39 | 4.30 | 4.30 | 4.30 | -1.65% | 3,000 |
| May 5, 2026 | 4.41 | 4.41 | 4.37 | 4.37 | 4.37 | 0.05% | 800 |
| May 4, 2026 | 4.61 | 4.61 | 4.57 | 4.57 | 4.37 | -0.78% | 450 |
| Apr 30, 2026 | 4.50 | 4.61 | 4.50 | 4.61 | 4.40 | -1.91% | 500 |
| Apr 29, 2026 | 4.59 | 4.70 | 4.59 | 4.70 | 4.49 | 1.78% | 5,000 |
| Apr 28, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.41 | 1.97% | 60 |
| Apr 27, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.33 | -0.20% | - |
| Apr 24, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.33 | 0.75% | - |
| Apr 23, 2026 | 4.44 | 4.52 | 4.44 | 4.50 | 4.30 | 1.24% | 4,993 |
| Apr 22, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.25 | 0.88% | 250 |
| Apr 21, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.21 | -0.94% | - |
| Apr 20, 2026 | 4.41 | 4.45 | 4.41 | 4.45 | 4.25 | -1.40% | 850 |
| Apr 17, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.31 | -1.20% | - |