EDP Renewables, S.A. (FRA:EDW)
Germany · Delayed Price · Currency is EUR 11.74
-0.21 (-1.76%)
At close: Oct 23, 2026
FRA:EDW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.76% | - |
| Oct 22, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.01% | - |
| Oct 21, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -1.33% | - |
| Oct 20, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -3.38% | - |
| Oct 19, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 2.73% | - |
| Oct 16, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -2.34% | - |
| Oct 15, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.56% | - |
| Oct 14, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.89% | - |
| Oct 13, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 1.15% | - |
| Oct 12, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.49% | - |
| Oct 9, 2026 | 12.04 | 12.13 | 12.04 | 12.13 | 12.13 | -0.98% | 1 |
| Oct 8, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.37% | - |
| Oct 7, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.80% | - |
| Oct 6, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.48% | - |
| Oct 5, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.61% | - |
| Oct 2, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -2.35% | - |
| Oct 1, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.79% | - |
| Sep 30, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Sep 29, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.71% | - |
| Sep 28, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.08% | - |
| Sep 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Sep 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.85% | - |
| Sep 23, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.46% | - |
| Sep 22, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.73% | - |
| Sep 21, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - | - |
| Sep 18, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1.35% | - |
| Sep 17, 2026 | 12.39 | 12.56 | 12.39 | 12.56 | 12.56 | 0.72% | 504 |
| Sep 16, 2026 | 12.29 | 12.47 | 12.29 | 12.47 | 12.47 | 2.63% | 2,800 |
| Sep 15, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -4.78% | - |
| Sep 14, 2026 | 12.89 | 12.89 | 12.76 | 12.76 | 12.76 | -1.77% | 115 |
| Sep 11, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.08% | - |
| Sep 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% | - |
| Sep 9, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.73% | - |
| Sep 8, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 2.15% | - |
| Sep 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.46% | - |
| Sep 4, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -3.04% | - |
| Sep 3, 2026 | 13.20 | 13.47 | 13.20 | 13.47 | 13.47 | -1.17% | 2,900 |
| Sep 2, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.81% | - |
| Sep 1, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -1.24% | - |
| Aug 31, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.74% | - |
| Aug 28, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.59% | - |
| Aug 27, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.29% | - |
| Aug 26, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 2.02% | - |
| Aug 25, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.74% | - |
| Aug 24, 2026 | 13.33 | 13.46 | 13.33 | 13.46 | 13.46 | 0.37% | 7 |
| Aug 21, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.59% | 100 |
| Aug 20, 2026 | 13.27 | 13.49 | 13.27 | 13.49 | 13.49 | 0.45% | 100 |
| Aug 19, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.15% | - |
| Aug 18, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.66% | - |
| Aug 17, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.17% | - |