EDP Renováveis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.13	13.13	13.13	13.13	13.13	0.54%	-
Feb 19, 2026	13.32	13.32	13.06	13.06	13.06	-1.73%	307
Feb 18, 2026	13.29	13.29	13.29	13.29	13.29	-1.56%	-
Feb 17, 2026	13.41	13.50	13.41	13.50	13.50	1.28%	35
Feb 16, 2026	13.33	13.33	13.33	13.33	13.33	0.23%	1
Feb 13, 2026	13.30	13.30	13.30	13.30	13.30	-1.48%	-
Feb 12, 2026	13.45	13.50	13.31	13.50	13.50	1.58%	1,007
Feb 11, 2026	13.29	13.29	13.29	13.29	13.29	0.61%	-
Feb 10, 2026	13.21	13.21	13.21	13.21	13.21	-0.45%	-
Feb 9, 2026	13.20	13.27	13.20	13.27	13.27	2.47%	185
Feb 6, 2026	12.95	12.95	12.95	12.95	12.95	1.49%	-
Feb 5, 2026	13.10	13.10	12.76	12.76	12.76	-2.97%	25
Feb 4, 2026	13.15	13.15	13.15	13.15	13.15	3.46%	-
Feb 3, 2026	12.71	12.71	12.71	12.71	12.71	1.11%	-
Feb 2, 2026	12.57	12.57	12.57	12.57	12.57	-1.02%	-
Jan 30, 2026	12.70	12.70	12.70	12.70	12.70	-0.39%	-
Jan 29, 2026	12.75	12.75	12.75	12.75	12.75	-1.70%	-
Jan 28, 2026	12.97	12.97	12.97	12.97	12.97	1.33%	-
Jan 27, 2026	12.80	12.80	12.80	12.80	12.80	0.23%	-
Jan 26, 2026	12.77	12.77	12.77	12.77	12.77	-1.31%	-
Jan 23, 2026	12.94	12.94	12.94	12.94	12.94	-0.38%	-
Jan 22, 2026	12.60	12.99	12.60	12.99	12.99	4.84%	125
Jan 21, 2026	12.39	12.39	12.39	12.39	12.39	-1.82%	-
Jan 20, 2026	12.62	12.62	12.62	12.62	12.62	-1.33%	-
Jan 19, 2026	12.79	12.79	12.79	12.79	12.79	0.55%	-
Jan 16, 2026	12.72	12.72	12.72	12.72	12.72	-0.93%	-
Jan 15, 2026	12.84	12.84	12.84	12.84	12.84	0.71%	-
Jan 14, 2026	12.75	12.75	12.75	12.75	12.75	2.66%	-
Jan 13, 2026	12.42	12.42	12.42	12.42	12.42	-1.35%	-
Jan 12, 2026	12.59	12.59	12.59	12.59	12.59	-0.47%	-
Jan 9, 2026	12.65	12.65	12.65	12.65	12.65	-1.48%	-
Jan 8, 2026	12.84	12.84	12.84	12.84	12.84	-	-
Jan 7, 2026	12.84	12.84	12.84	12.84	12.84	0.47%	-
Jan 6, 2026	12.74	12.78	12.74	12.78	12.78	1.19%	85
Jan 5, 2026	12.63	12.63	12.63	12.63	12.63	5.25%	150
Jan 2, 2026	12.00	12.00	12.00	12.00	12.00	0.67%	-
Dec 30, 2025	11.92	11.92	11.92	11.92	11.92	0.85%	-
Dec 29, 2025	11.82	11.82	11.82	11.82	11.82	0.94%	-
Dec 23, 2025	11.78	11.78	11.71	11.71	11.71	0.69%	1,178
Dec 22, 2025	11.82	11.82	11.63	11.63	11.63	-0.17%	16
Dec 19, 2025	11.65	11.65	11.65	11.65	11.65	-0.51%	-
Dec 18, 2025	11.66	11.71	11.66	11.71	11.71	-0.43%	50
Dec 17, 2025	11.76	11.76	11.76	11.76	11.76	-0.17%	-
Dec 16, 2025	11.78	11.78	11.78	11.78	11.78	-0.59%	-
Dec 15, 2025	11.80	11.85	11.80	11.85	11.85	3.58%	180
Dec 12, 2025	11.44	11.44	11.44	11.44	11.44	-1.97%	-
Dec 11, 2025	11.67	11.67	11.67	11.67	11.67	-1.60%	-
Dec 10, 2025	11.94	11.94	11.75	11.86	11.86	-0.17%	24
Dec 9, 2025	11.83	11.88	11.83	11.88	11.88	1.80%	180
Dec 8, 2025	11.67	11.67	11.67	11.67	11.67	-1.02%	-