EDP, S.A. (FRA:EDPA)
Germany · Delayed Price · Currency is EUR 38.00
+0.20 (0.53%)
At close: Nov 28, 2025
EDP, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Nov 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Nov 27, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Nov 26, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Nov 25, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Nov 24, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Nov 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Nov 20, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Nov 19, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Nov 18, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Nov 17, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Nov 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Nov 13, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.06% | - |
| Nov 12, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.07% | - |
| Nov 11, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.53% | - |
| Nov 10, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.97% | - |
| Nov 7, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -6.91% | - |
| Nov 6, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Nov 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Nov 4, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Nov 3, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Oct 31, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Oct 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Oct 29, 2025 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | 0.47% | 30 |
| Oct 28, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Oct 27, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.28% | - |
| Oct 24, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Oct 23, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.79% | - |
| Oct 22, 2025 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | 1.36% | 30 |
| Oct 21, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.84% | - |
| Oct 20, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Oct 17, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Oct 16, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Oct 15, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.89% | - |
| Oct 14, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.92% | - |
| Oct 13, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Oct 10, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Oct 9, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Oct 8, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.94% | - |
| Oct 7, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Oct 6, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Oct 3, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Oct 2, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Oct 1, 2025 | 39.80 | 40.60 | 39.80 | 40.60 | 40.60 | 2.53% | 64 |
| Sep 30, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 29, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Sep 26, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Sep 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.60% | - |
| Sep 24, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Sep 23, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.67% | - |