EDP, S.A. (FRA:EDP)
Germany · Delayed Price · Currency is EUR 4.830
+0.074 (1.56%)
At close: Sep 18, 2026
FRA:EDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.56% | - |
| Sep 17, 2026 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | 2.30% | 675 |
| Sep 16, 2026 | 4.62 | 4.65 | 4.62 | 4.65 | 4.65 | 1.35% | 50 |
| Sep 15, 2026 | 4.59 | 4.59 | 4.58 | 4.59 | 4.59 | -1.35% | 1,300 |
| Sep 14, 2026 | 4.76 | 4.76 | 4.65 | 4.65 | 4.65 | -2.52% | 1,500 |
| Sep 11, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.33% | - |
| Sep 10, 2026 | 4.69 | 4.79 | 4.69 | 4.79 | 4.79 | 0.06% | 18 |
| Sep 9, 2026 | 4.73 | 4.78 | 4.73 | 4.78 | 4.78 | 2.44% | 133 |
| Sep 8, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.67% | - |
| Sep 7, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.17% | - |
| Sep 4, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.04% | - |
| Sep 3, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.86% | - |
| Sep 2, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | -1.89% | 1,065 |
| Sep 1, 2026 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | 2.12% | 8,000 |
| Aug 31, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.24% | - |
| Aug 28, 2026 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | 0.69% | 220 |
| Aug 27, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -1.96% | 1,000 |
| Aug 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.39% | 100 |
| Aug 25, 2026 | 4.60 | 4.67 | 4.60 | 4.67 | 4.67 | 1.46% | 1 |
| Aug 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.39% | - |
| Aug 21, 2026 | 4.64 | 4.67 | 4.61 | 4.67 | 4.67 | 0.86% | 2,000 |
| Aug 20, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.39% | 35 |
| Aug 19, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2.11% | - |
| Aug 18, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.02% | - |
| Aug 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.35% | 250 |
| Aug 14, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.42% | - |
| Aug 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | 415 |
| Aug 12, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.99% | - |
| Aug 11, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.85% | - |
| Aug 10, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.02% | - |
| Aug 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.87% | - |
| Aug 6, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.05% | - |
| Aug 5, 2026 | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | - | 500 |
| Aug 4, 2026 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | 0.90% | 1,000 |
| Aug 3, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | 0.70% | 1,000 |
| Jul 31, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.32% | - |
| Jul 30, 2026 | 4.40 | 4.48 | 4.40 | 4.47 | 4.47 | -0.56% | 1,793 |
| Jul 29, 2026 | 4.42 | 4.49 | 4.42 | 4.49 | 4.49 | -0.90% | 3,500 |
| Jul 28, 2026 | 4.49 | 4.53 | 4.49 | 4.53 | 4.53 | -1.63% | 500 |
| Jul 27, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.50% | - |
| Jul 24, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.67% | - |
| Jul 23, 2026 | 4.59 | 4.66 | 4.59 | 4.62 | 4.62 | 2.24% | 2,000 |
| Jul 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.22% | - |
| Jul 21, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.47% | - |
| Jul 20, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 2.06% | - |
| Jul 17, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.50% | - |
| Jul 16, 2026 | 4.55 | 4.59 | 4.48 | 4.48 | 4.48 | -1.78% | 19,946 |
| Jul 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.20% | - |
| Jul 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.86% | - |
| Jul 13, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.50% | - |