EDP, S.A. (FRA:EDP)
Germany · Delayed Price · Currency is EUR 4.675
-0.035 (-0.74%)
At close: Oct 23, 2026
FRA:EDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.72 | 4.72 | 4.65 | 4.68 | 4.68 | -0.74% | 400 |
| Oct 22, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.75% | - |
| Oct 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.58% | - |
| Oct 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -3.00% | - |
| Oct 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.30% | - |
| Oct 16, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.49% | - |
| Oct 15, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | -0.92% | 20,000 |
| Oct 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.04% | - |
| Oct 13, 2026 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | 2.15% | 750 |
| Oct 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.61% | - |
| Oct 9, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.02% | - |
| Oct 8, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.36% | - |
| Oct 7, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.84% | - |
| Oct 6, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.84% | - |
| Oct 5, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.46% | - |
| Oct 2, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.31% | - |
| Oct 1, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.27% | - |
| Sep 30, 2026 | 4.77 | 4.86 | 4.77 | 4.84 | 4.84 | 1.04% | 1,182 |
| Sep 29, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | -1.78% | 155 |
| Sep 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.60% | 100 |
| Sep 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.88% | - |
| Sep 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.56% | - |
| Sep 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.77% | - |
| Sep 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.77% | - |
| Sep 21, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.95% | 381 |
| 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 |