EDP, S.A. (FRA:EDP)
Germany · Delayed Price · Currency is EUR 4.354
+0.002 (0.05%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:EDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | - | 0.05% | - |
| 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% | - |
| Apr 16, 2026 | 4.64 | 4.64 | 4.57 | 4.57 | 4.37 | -2.14% | 2,700 |
| Apr 15, 2026 | 4.62 | 4.67 | 4.62 | 4.67 | 4.46 | 0.11% | 300 |
| Apr 14, 2026 | 4.68 | 4.73 | 4.66 | 4.67 | 4.46 | -1.06% | 7,311 |
| Apr 13, 2026 | 4.77 | 4.77 | 4.71 | 4.72 | 4.50 | -0.90% | 51,440 |
| Apr 10, 2026 | 4.72 | 4.76 | 4.72 | 4.76 | 4.54 | -0.48% | 1,000 |
| Apr 9, 2026 | 4.64 | 4.78 | 4.64 | 4.78 | 4.57 | 6.91% | 1,300 |
| Apr 8, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.27 | -4.93% | - |
| Apr 7, 2026 | 4.69 | 4.71 | 4.69 | 4.70 | 4.49 | 1.14% | 20,000 |
| Apr 2, 2026 | 4.62 | 4.65 | 4.62 | 4.65 | 4.44 | 2.26% | 500 |
| Apr 1, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.34 | -0.26% | - |
| Mar 31, 2026 | 4.47 | 4.56 | 4.47 | 4.56 | 4.36 | 1.83% | 3,379 |
| Mar 30, 2026 | 4.33 | 4.48 | 4.33 | 4.48 | 4.28 | 1.66% | 2,500 |
| Mar 27, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.21 | 1.06% | - |
| Mar 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.16 | 1.07% | - |
| Mar 25, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.12 | 1.84% | - |
| Mar 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.05 | 1.36% | - |
| Mar 23, 2026 | 4.15 | 4.18 | 4.15 | 4.18 | 3.99 | -1.69% | 640 |