EDP Renováveis, S.A. (FRA:EDW)
Germany · Delayed Price · Currency is EUR 12.97
+0.17 (1.33%)
Last updated: Jan 28, 2026, 8:24 AM CET
EDP Renováveis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.42% | - |
| Dec 4, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.17% | - |
| Dec 3, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 5.00% | - |
| Dec 2, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.35% | - |
| Dec 1, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.44% | 42 |
| 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 |