EDP, S.A. (FRA:EDP)
Germany · Delayed Price · Currency is EUR 4.735
+0.065 (1.39%)
Last updated: Aug 26, 2026, 8:00 AM CET
FRA:EDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 415 |
| 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% | - |
| 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 |