EDP, S.A. (FRA:EDP)
Germany · Delayed Price · Currency is EUR 4.534
-0.075 (-1.63%)
Last updated: Jul 28, 2026, 2:11 PM CET
FRA:EDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.45% | - |
| Jul 9, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.29% | - |
| Jul 8, 2026 | 4.48 | 4.60 | 4.48 | 4.48 | 4.48 | -1.06% | 5,000 |
| Jul 7, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -3.33% | - |
| Jul 6, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 3.72% | - |
| Jul 3, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.36% | - |
| Jul 2, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | -1.70% | 2,000 |
| Jul 1, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.41% | - |
| Jun 30, 2026 | 4.55 | 4.60 | 4.44 | 4.60 | 4.60 | 1.08% | 7,629 |
| Jun 29, 2026 | 4.43 | 4.55 | 4.43 | 4.55 | 4.55 | 1.16% | 300 |
| Jun 26, 2026 | 4.50 | 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% | - |