EDP, S.A. (FRA:EDPA)
Germany · Delayed Price · Currency is EUR 38.20
-0.80 (-2.05%)
At close: Dec 19, 2025
EDP, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | - |
| Dec 18, 2025 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | 3.17% | 1 |
| Dec 17, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.58% | - |
| Dec 16, 2025 | 37.40 | 38.80 | 37.40 | 38.80 | 38.80 | 2.11% | 105 |
| Dec 15, 2025 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | 3.26% | 4 |
| Dec 12, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Dec 11, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | - |
| Dec 10, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 8, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Dec 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Dec 4, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Dec 3, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | - |
| Dec 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| 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% | - |