EDP Renováveis, S.A. (LON:0ML1)
London · Delayed Price · Currency is GBP · Price in EUR 10.48
+0.13 (1.22%)
At close: Aug 26, 2025
EDP Renováveis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 10.48 | 10.63 | 10.34 | 10.48 | 10.48 | 1.23% | 51,504 |
| Aug 25, 2025 | 10.62 | 10.62 | 10.30 | 10.36 | 10.36 | -2.68% | 460,064 |
| Aug 22, 2025 | 10.42 | 10.75 | 10.37 | 10.64 | 10.64 | 2.63% | 84,662 |
| Aug 21, 2025 | 10.46 | 10.50 | 10.31 | 10.37 | 10.37 | -0.47% | 47,348 |
| Aug 20, 2025 | 10.43 | 10.47 | 10.34 | 10.42 | 10.42 | 0.30% | 23,084 |
| Aug 19, 2025 | 10.33 | 10.43 | 10.31 | 10.39 | 10.39 | 0.47% | 1,167,907 |
| Aug 18, 2025 | 10.33 | 10.43 | 10.14 | 10.34 | 10.34 | 6.66% | 191,247 |
| Aug 15, 2025 | 9.68 | 9.75 | 9.62 | 9.69 | 9.69 | 0.07% | 646,175 |
| Aug 14, 2025 | 9.66 | 9.76 | 9.62 | 9.68 | 9.68 | -0.94% | 28,350 |
| Aug 13, 2025 | 9.78 | 9.81 | 9.64 | 9.78 | 9.78 | 0.06% | 23,220 |
| Aug 12, 2025 | 9.74 | 9.82 | 9.71 | 9.77 | 9.77 | 0.93% | 16,479 |
| Aug 11, 2025 | 9.71 | 9.82 | 9.53 | 9.68 | 9.68 | -4.80% | 78,728 |
| Aug 8, 2025 | 10.15 | 10.25 | 10.05 | 10.17 | 10.17 | 0.74% | 13,430 |
| Aug 7, 2025 | 10.12 | 10.17 | 10.05 | 10.09 | 10.09 | -1.30% | 47,340 |
| Aug 6, 2025 | 10.20 | 10.26 | 10.17 | 10.23 | 10.23 | 0.11% | 12,433 |
| Aug 5, 2025 | 10.23 | 10.38 | 10.15 | 10.22 | 10.22 | -1.07% | 18,563 |
| Aug 4, 2025 | 10.33 | 10.39 | 10.25 | 10.33 | 10.33 | 0.63% | 150,342 |
| Aug 1, 2025 | 10.22 | 10.35 | 10.16 | 10.26 | 10.26 | 0.44% | 163,840 |
| Jul 31, 2025 | 10.21 | 10.45 | 10.07 | 10.22 | 10.22 | -0.73% | 17,540 |
| Jul 30, 2025 | 10.40 | 10.49 | 10.19 | 10.29 | 10.29 | 1.74% | 80,218 |
| Jul 29, 2025 | 10.27 | 10.30 | 10.11 | 10.11 | 10.11 | -1.81% | 14,755 |
| Jul 28, 2025 | 10.45 | 10.49 | 10.28 | 10.30 | 10.30 | - | 25,843 |
| Jul 25, 2025 | 10.24 | 10.35 | 10.19 | 10.30 | 10.30 | 0.74% | 9,996 |
| Jul 24, 2025 | 10.24 | 10.38 | 10.13 | 10.22 | 10.22 | -1.40% | 21,742 |
| Jul 23, 2025 | 10.48 | 10.55 | 10.29 | 10.37 | 10.37 | -1.50% | 540,998 |
| Jul 22, 2025 | 10.19 | 10.55 | 10.13 | 10.53 | 10.53 | 4.02% | 34,895 |
| Jul 21, 2025 | 10.06 | 10.16 | 9.98 | 10.12 | 10.12 | - | 47,232 |
| Jul 18, 2025 | 10.16 | 10.25 | 10.00 | 10.12 | 10.12 | -0.56% | 253,599 |
| Jul 17, 2025 | 10.17 | 10.23 | 10.08 | 10.18 | 10.18 | -0.52% | 395,558 |
| Jul 16, 2025 | 10.27 | 10.32 | 10.15 | 10.23 | 10.23 | -1.55% | 182,350 |
| Jul 15, 2025 | 10.51 | 10.53 | 10.23 | 10.39 | 10.39 | 1.77% | 352,726 |
| Jul 14, 2025 | 10.15 | 10.26 | 10.11 | 10.21 | 10.21 | 0.44% | 995,542 |
| Jul 11, 2025 | 10.15 | 10.22 | 10.13 | 10.17 | 10.17 | -0.64% | 17,564 |
| Jul 10, 2025 | 10.25 | 10.31 | 10.15 | 10.23 | 10.23 | 0.98% | 1,540,978 |
| Jul 9, 2025 | 10.13 | 10.27 | 10.06 | 10.13 | 10.13 | 0.37% | 1,497,006 |
| Jul 8, 2025 | 10.08 | 10.18 | 10.03 | 10.09 | 10.09 | -0.50% | 77,635 |
| Jul 7, 2025 | 10.44 | 10.45 | 10.10 | 10.15 | 10.15 | -2.29% | 41,161 |
| Jul 4, 2025 | 10.40 | 10.60 | 10.22 | 10.38 | 10.38 | 1.16% | 119,864 |
| Jul 3, 2025 | 10.18 | 10.40 | 10.01 | 10.26 | 10.26 | 2.65% | 989,688 |
| Jul 2, 2025 | 10.06 | 10.20 | 9.85 | 10.00 | 10.00 | 3.28% | 69,613 |
| Jul 1, 2025 | 9.63 | 9.83 | 9.51 | 9.68 | 9.68 | 1.73% | 219,065 |
| Jun 30, 2025 | 9.59 | 9.67 | 9.40 | 9.52 | 9.52 | -2.94% | 216,729 |
| Jun 27, 2025 | 9.80 | 9.94 | 9.75 | 9.80 | 9.80 | 0.20% | 981,640 |
| Jun 26, 2025 | 9.80 | 9.89 | 9.71 | 9.78 | 9.78 | -0.46% | 279,344 |
| Jun 25, 2025 | 9.92 | 9.96 | 9.71 | 9.83 | 9.83 | -0.23% | 17,996 |
| Jun 24, 2025 | 9.69 | 9.89 | 9.69 | 9.85 | 9.85 | 2.37% | 1,083,454 |
| Jun 23, 2025 | 9.71 | 9.80 | 9.50 | 9.62 | 9.62 | -0.87% | 1,128,914 |
| Jun 20, 2025 | 9.72 | 9.92 | 9.67 | 9.71 | 9.71 | 0.80% | 106,681 |
| Jun 19, 2025 | 9.48 | 9.68 | 9.47 | 9.63 | 9.63 | 0.74% | 33,038 |
| Jun 18, 2025 | 9.58 | 9.65 | 9.43 | 9.56 | 9.56 | -0.17% | 27,172 |