EDP Renováveis, S.A. (FRA:EDW)
Germany · Delayed Price · Currency is EUR 11.71
+0.43 (3.81%)
At close: Nov 21, 2025
EDP Renováveis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.09% | - |
| Nov 27, 2025 | 11.45 | 11.45 | 11.41 | 11.41 | 11.41 | 1.42% | 1,000 |
| Nov 26, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.66% | - |
| Nov 25, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.88% | - |
| Nov 24, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -3.16% | - |
| Nov 21, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 3.81% | 10 |
| Nov 20, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.62% | - |
| Nov 19, 2025 | 11.37 | 11.37 | 11.21 | 11.21 | 11.21 | -1.06% | 110 |
| Nov 18, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -2.41% | - |
| Nov 17, 2025 | 11.47 | 11.61 | 11.47 | 11.61 | 11.61 | - | 10 |
| Nov 14, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.43% | - |
| Nov 13, 2025 | 11.79 | 11.79 | 11.56 | 11.56 | 11.56 | -1.28% | 10 |
| Nov 12, 2025 | 11.54 | 11.71 | 11.54 | 11.71 | 11.71 | -2.25% | 3 |
| Nov 11, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.27% | - |
| Nov 10, 2025 | 11.88 | 11.88 | 11.83 | 11.83 | 11.83 | -3.59% | 600 |
| Nov 7, 2025 | 12.24 | 12.27 | 12.24 | 12.27 | 12.27 | -5.76% | 550 |
| Nov 6, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.56% | - |
| Nov 5, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.26% | - |
| Nov 4, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.08% | - |
| Nov 3, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.17% | - |
| Oct 31, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% | - |
| Oct 30, 2025 | 12.79 | 12.79 | 12.75 | 12.75 | 12.75 | 0.08% | 10 |
| Oct 29, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.31% | 1 |
| Oct 28, 2025 | 12.85 | 12.85 | 12.78 | 12.78 | 12.78 | -0.47% | 505 |
| Oct 27, 2025 | 13.60 | 13.60 | 12.75 | 12.84 | 12.84 | -3.39% | 3,579 |
| Oct 24, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.45% | - |
| Oct 23, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -1.85% | 140 |
| Oct 22, 2025 | 13.33 | 13.48 | 13.33 | 13.48 | 13.48 | 0.07% | 500 |
| Oct 21, 2025 | 13.42 | 13.47 | 13.42 | 13.47 | 13.47 | -0.07% | 500 |
| Oct 20, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.07% | 1 |
| Oct 17, 2025 | 13.75 | 13.75 | 13.47 | 13.47 | 13.47 | 0.75% | 815 |
| Oct 16, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 3.24% | - |
| Oct 15, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.41% | - |
| Oct 14, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.63% | - |
| Oct 13, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -1.63% | - |
| Oct 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Oct 9, 2025 | 12.61 | 13.00 | 12.61 | 13.00 | 13.00 | 3.92% | 111 |
| Oct 8, 2025 | 12.33 | 12.51 | 12.33 | 12.51 | 12.51 | 0.32% | 50 |
| Oct 7, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 2.89% | - |
| Oct 6, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 2.28% | - |
| Oct 3, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.59% | - |
| Oct 2, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 5.27% | - |
| Oct 1, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -1.32% | - |
| Sep 30, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.44% | - |
| Sep 29, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.70% | - |
| Sep 26, 2025 | 11.32 | 11.32 | 11.20 | 11.20 | 11.20 | -0.62% | 19 |
| Sep 25, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 2.45% | 292 |
| Sep 24, 2025 | 10.59 | 11.00 | 10.59 | 11.00 | 11.00 | 3.77% | 500 |
| Sep 23, 2025 | 10.23 | 10.60 | 10.23 | 10.60 | 10.60 | 3.72% | 160 |
| Sep 22, 2025 | 10.28 | 10.28 | 10.16 | 10.22 | 10.22 | 1.69% | 2,353 |