EDP Renováveis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	13.38	13.56	13.30	13.46	13.46	1.90%	55,194
Feb 10, 2026	13.18	13.39	13.06	13.21	13.21	-0.01%	224,805
Feb 9, 2026	13.32	13.37	13.08	13.21	13.21	1.12%	35,401
Feb 6, 2026	13.08	13.20	12.86	13.07	13.07	1.51%	15,738
Feb 5, 2026	12.98	13.17	12.68	12.87	12.87	-2.53%	111,336
Feb 4, 2026	13.17	13.37	13.10	13.21	13.21	1.35%	67,207
Feb 3, 2026	12.94	13.20	12.81	13.03	13.03	2.12%	38,733
Feb 2, 2026	12.72	12.99	12.69	12.76	12.76	-1.07%	59,315
Jan 30, 2026	12.81	12.97	12.69	12.90	12.90	-0.71%	310,408
Jan 29, 2026	12.84	13.16	12.72	12.99	12.99	0.23%	1,271,838
Jan 28, 2026	12.98	13.01	12.70	12.96	12.96	1.61%	64,503
Jan 27, 2026	12.83	12.95	12.71	12.76	12.75	-0.34%	120,776
Jan 26, 2026	12.82	12.90	12.74	12.80	12.80	0.94%	66,834
Jan 23, 2026	12.80	12.98	12.64	12.68	12.68	-1.04%	49,140
Jan 22, 2026	12.74	12.98	12.65	12.81	12.81	1.38%	37,157
Jan 21, 2026	12.62	12.69	12.42	12.64	12.64	2.36%	164,939
Jan 20, 2026	12.40	12.78	12.28	12.35	12.35	-3.45%	138,866
Jan 19, 2026	12.88	12.93	12.71	12.79	12.79	-1.27%	1,815,372
Jan 16, 2026	12.77	13.07	12.70	12.95	12.95	1.23%	447,173
Jan 15, 2026	12.72	12.90	12.66	12.80	12.80	1.57%	457,238
Jan 14, 2026	12.94	13.00	12.50	12.60	12.60	0.06%	35,698
Jan 13, 2026	12.56	12.81	12.43	12.59	12.59	0.03%	46,899
Jan 12, 2026	12.59	12.68	12.46	12.59	12.59	-0.66%	39,120
Jan 9, 2026	12.77	12.75	12.58	12.67	12.67	0.32%	48,492
Jan 8, 2026	12.89	12.92	12.61	12.63	12.63	-3.00%	61,087
Jan 7, 2026	12.88	13.12	12.78	13.02	13.02	1.09%	34,720
Jan 6, 2026	12.77	13.00	12.71	12.88	12.88	2.14%	44,042
Jan 5, 2026	12.34	12.76	12.34	12.61	12.61	1.37%	25,486
Jan 2, 2026	12.31	12.58	12.00	12.44	12.44	3.79%	86,641
Dec 31, 2025	12.03	12.05	11.95	11.99	11.98	-0.38%	5,157
Dec 30, 2025	11.91	12.12	11.89	12.03	12.03	2.18%	25,374
Dec 29, 2025	11.78	11.96	11.72	11.77	11.77	-0.30%	67,811
Dec 24, 2025	11.84	11.84	11.75	11.81	11.81	0.26%	750
Dec 23, 2025	11.77	11.84	11.67	11.78	11.78	1.34%	41,073
Dec 22, 2025	11.77	11.90	11.55	11.62	11.62	-0.66%	20,614
Dec 19, 2025	11.68	11.90	11.59	11.70	11.70	-0.37%	736,706
Dec 18, 2025	11.74	11.84	11.64	11.74	11.74	0.03%	31,468
Dec 17, 2025	11.78	11.99	11.67	11.74	11.74	-1.82%	58,785
Dec 16, 2025	11.80	12.00	11.73	11.96	11.96	1.16%	974,245
Dec 15, 2025	11.77	11.88	11.71	11.82	11.82	0.18%	145,327
Dec 12, 2025	11.49	11.86	11.43	11.80	11.80	2.45%	373,019
Dec 11, 2025	11.57	11.65	11.42	11.52	11.52	-1.83%	28,932
Dec 10, 2025	11.90	11.93	11.67	11.73	11.73	-2.40%	1,688,539
Dec 9, 2025	12.02	12.11	11.92	12.02	12.02	1.58%	107,297
Dec 8, 2025	11.77	11.91	11.63	11.84	11.84	0.70%	121,547
Dec 5, 2025	11.78	11.83	11.62	11.75	11.75	0.11%	42,095
Dec 4, 2025	11.77	11.91	11.65	11.74	11.74	-1.86%	509,698
Dec 3, 2025	12.18	12.20	11.86	11.96	11.96	1.29%	1,315,503
Dec 2, 2025	11.61	11.91	11.49	11.81	11.81	3.51%	623,636
Dec 1, 2025	11.45	11.54	11.38	11.41	11.41	-0.11%	17,050