EDP, S.A. (FRA:EDPA)
Germany · Delayed Price · Currency is EUR 43.20
-0.20 (-0.46%)
At close: Feb 20, 2026
EDP, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 42.60 | 43.20 | 42.60 | 43.20 | 43.20 | -0.46% | 50 |
| Feb 19, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | 650 |
| Feb 18, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.41% | - |
| Feb 17, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.84% | - |
| Feb 16, 2026 | 42.60 | 43.40 | 42.60 | 43.40 | 43.40 | - | 300 |
| Feb 13, 2026 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | -0.91% | 1 |
| Feb 12, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.67% | - |
| Feb 11, 2026 | 43.20 | 45.00 | 43.20 | 45.00 | 45.00 | 4.65% | 50 |
| Feb 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Feb 9, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Feb 6, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Feb 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Feb 4, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Feb 3, 2026 | 42.40 | 43.60 | 42.40 | 43.60 | 43.60 | 3.32% | 579 |
| Feb 2, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Jan 30, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.71% | - |
| Jan 29, 2026 | 43.40 | 44.20 | 43.40 | 44.20 | 44.20 | 1.84% | 165 |
| Jan 28, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Jan 27, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | 2.87% | 40 |
| Jan 26, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Jan 23, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Jan 22, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Jan 21, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.46% | - |
| Jan 20, 2026 | 40.80 | 41.20 | 40.80 | 41.20 | 41.20 | 0.98% | 12 |
| Jan 19, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Jan 16, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Jan 15, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | 105 |
| Jan 14, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Jan 13, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Jan 12, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Jan 9, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Jan 8, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Jan 7, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Jan 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.96% | - |
| Jan 2, 2026 | 39.00 | 40.80 | 39.00 | 40.80 | 40.80 | 6.25% | 1 |
| Dec 30, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Dec 29, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Dec 23, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Dec 22, 2025 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 1.57% | 1 |
| 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% | - |