EDP, S.A. (FRA:EDPA)
Germany · Delayed Price · Currency is EUR 44.20
0.00 (0.00%)
At close: Apr 23, 2026
FRA:EDPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Apr 22, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Apr 21, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Apr 20, 2026 | 44.20 | 45.00 | 44.20 | 45.00 | 45.00 | 0.45% | 80 |
| Apr 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.18% | - |
| Apr 16, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Apr 15, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | - |
| Apr 14, 2026 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | - | 82 |
| Apr 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| Apr 10, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 2.16% | - |
| Apr 9, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.70% | - |
| Apr 8, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Apr 7, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 2.63% | - |
| Apr 2, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Apr 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Mar 31, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 3.72% | - |
| Mar 30, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | - |
| Mar 27, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.39% | - |
| Mar 26, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Mar 25, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 2.37% | - |
| Mar 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.44% | - |
| Mar 23, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -3.26% | - |
| Mar 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Mar 19, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.71% | - |
| Mar 18, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.31% | - |
| Mar 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Mar 16, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| Mar 13, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.36% | - |
| Mar 12, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Mar 11, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| Mar 10, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.44% | - |
| Mar 9, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -3.26% | - |
| Mar 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | - |
| Mar 5, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Mar 4, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -5.80% | - |
| Mar 3, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Mar 2, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 3.21% | 90 |
| Feb 27, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.68% | - |
| Feb 26, 2026 | 44.40 | 44.80 | 44.40 | 44.80 | 44.80 | 1.36% | 45 |
| Feb 25, 2026 | 43.80 | 44.60 | 43.80 | 44.20 | 44.20 | 3.27% | 95 |
| Feb 24, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Feb 23, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.85% | - |
| 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 |