EDP, S.A. (FRA:EDPA)
Germany · Delayed Price · Currency is EUR 43.40
+0.40 (0.93%)
At close: Jun 3, 2026
FRA:EDPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Jun 1, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| May 29, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| May 28, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% | 200 |
| May 27, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| May 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.35% | - |
| May 25, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| May 22, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | - |
| May 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| May 20, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| May 19, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 3.33% | - |
| May 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | - |
| May 15, 2026 | 43.20 | 43.40 | 43.00 | 43.00 | 43.00 | -1.83% | 6 |
| May 14, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| May 13, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| May 12, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.79% | - |
| May 11, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| May 8, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| May 7, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -3.12% | - |
| May 6, 2026 | 43.00 | 44.80 | 43.00 | 44.80 | 44.80 | 6.39% | 232 |
| May 5, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 42.11 | -8.40% | - |
| May 4, 2026 | 46.00 | 47.60 | 46.00 | 47.60 | 45.97 | 6.73% | 300 |
| Apr 30, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.08 | -3.04% | - |
| Apr 29, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 44.43 | 0.88% | - |
| Apr 28, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.04 | -1.30% | - |
| Apr 27, 2026 | 45.00 | 46.20 | 45.00 | 46.20 | 44.62 | 3.13% | 114 |
| Apr 24, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 43.27 | 1.36% | - |
| Apr 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 42.69 | - | - |
| Apr 22, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 42.69 | - | - |
| Apr 21, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 42.69 | -1.78% | - |
| Apr 20, 2026 | 44.20 | 45.00 | 44.20 | 45.00 | 43.46 | 0.45% | 80 |
| Apr 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 43.27 | -2.18% | - |
| Apr 16, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 44.23 | -0.43% | - |
| Apr 15, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 44.43 | -2.13% | - |
| Apr 14, 2026 | 46.40 | 47.00 | 46.40 | 47.00 | 45.39 | - | 82 |
| Apr 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 45.39 | -0.42% | - |
| Apr 10, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 45.59 | 2.16% | - |
| Apr 9, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 44.62 | -1.70% | - |
| Apr 8, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 45.39 | 0.43% | - |
| Apr 7, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 45.20 | 2.63% | - |
| Apr 2, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.04 | 1.33% | - |
| Apr 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 43.46 | 0.90% | - |
| Mar 31, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.08 | 3.72% | - |
| Mar 30, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 41.53 | -1.83% | - |
| Mar 27, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 42.30 | 1.39% | - |
| Mar 26, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 41.72 | - | - |
| Mar 25, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 41.72 | 2.37% | - |
| Mar 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 40.76 | 1.44% | - |
| Mar 23, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.18 | -3.26% | - |
| Mar 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 41.53 | - | - |