EDP, S.A. (LON:0OF7)
London · Delayed Price · Currency is GBP · Price in EUR 4.372
-0.038 (-0.87%)
At close: Mar 27, 2026
LON:0OF7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.39 | 4.45 | 4.33 | 4.37 | 4.37 | -0.88% | 430,839 |
| Mar 26, 2026 | 4.40 | 4.43 | 4.39 | 4.41 | 4.41 | 0.59% | 242,632 |
| Mar 25, 2026 | 4.34 | 4.44 | 4.34 | 4.39 | 4.38 | 2.05% | 949,658 |
| Mar 24, 2026 | 4.28 | 4.34 | 4.28 | 4.30 | 4.30 | -0.16% | 968,340 |
| Mar 23, 2026 | 4.16 | 4.33 | 4.15 | 4.30 | 4.30 | 0.99% | 481,463 |
| Mar 20, 2026 | 4.37 | 4.38 | 4.26 | 4.26 | 4.26 | -2.34% | 2,971,860 |
| Mar 19, 2026 | 4.34 | 4.42 | 4.23 | 4.36 | 4.36 | -0.89% | 940,996 |
| Mar 18, 2026 | 4.41 | 4.44 | 4.34 | 4.40 | 4.40 | -0.05% | 845,718 |
| Mar 17, 2026 | 4.42 | 4.48 | 4.38 | 4.41 | 4.41 | 0.59% | 755,671 |
| Mar 16, 2026 | 4.39 | 4.48 | 4.29 | 4.38 | 4.38 | 0.57% | 172,217 |
| Mar 13, 2026 | 4.37 | 4.45 | 4.35 | 4.35 | 4.35 | -0.14% | 331,072 |
| Mar 12, 2026 | 4.30 | 4.40 | 4.27 | 4.36 | 4.36 | 1.51% | 1,221,856 |
| Mar 11, 2026 | 4.26 | 4.33 | 4.26 | 4.30 | 4.29 | -0.44% | 9,449,399 |
| Mar 10, 2026 | 4.28 | 4.33 | 4.23 | 4.31 | 4.31 | 3.13% | 162,868 |
| Mar 9, 2026 | 4.11 | 4.19 | 4.11 | 4.18 | 4.18 | -1.18% | 105,414 |
| Mar 6, 2026 | 4.29 | 4.31 | 4.21 | 4.23 | 4.23 | -1.01% | 714,561 |
| Mar 5, 2026 | 4.26 | 4.34 | 4.18 | 4.28 | 4.28 | 0.12% | 396,019 |
| Mar 4, 2026 | 4.26 | 4.30 | 4.21 | 4.27 | 4.27 | - | 914,961 |
| Mar 3, 2026 | 4.33 | 4.49 | 4.21 | 4.27 | 4.27 | -6.01% | 847,300 |
| Mar 2, 2026 | 4.47 | 4.54 | 4.41 | 4.54 | 4.54 | 1.72% | 1,156,790 |
| Feb 27, 2026 | 4.45 | 4.52 | 4.33 | 4.47 | 4.47 | 1.62% | 1,762,592 |
| Feb 26, 2026 | 4.42 | 4.51 | 4.36 | 4.40 | 4.40 | -2.01% | 902,971 |
| Feb 25, 2026 | 4.43 | 4.49 | 4.34 | 4.49 | 4.49 | 1.70% | 1,695,968 |
| Feb 24, 2026 | 4.37 | 4.44 | 4.34 | 4.41 | 4.41 | 1.82% | 1,166,198 |
| Feb 23, 2026 | 4.33 | 4.40 | 4.31 | 4.33 | 4.33 | 1.19% | 1,459,338 |
| Feb 20, 2026 | 4.27 | 4.32 | 4.26 | 4.28 | 4.28 | 0.63% | 691,261 |
| Feb 19, 2026 | 4.31 | 4.35 | 4.22 | 4.25 | 4.25 | -2.97% | 1,592,735 |
| Feb 18, 2026 | 4.35 | 4.41 | 4.33 | 4.38 | 4.38 | 0.64% | 2,603,860 |
| Feb 17, 2026 | 4.36 | 4.41 | 4.23 | 4.36 | 4.36 | 1.78% | 632,283 |
| Feb 16, 2026 | 4.24 | 4.32 | 4.21 | 4.28 | 4.28 | -0.05% | 222,769 |
| Feb 13, 2026 | 4.35 | 4.37 | 4.24 | 4.28 | 4.28 | -2.35% | 646,298 |
| Feb 12, 2026 | 4.39 | 4.52 | 4.29 | 4.39 | 4.39 | 0.80% | 2,500,337 |
| Feb 11, 2026 | 4.35 | 4.43 | 4.28 | 4.35 | 4.35 | 0.93% | 963,745 |
| Feb 10, 2026 | 4.33 | 4.35 | 4.29 | 4.31 | 4.31 | -0.16% | 658,106 |
| Feb 9, 2026 | 4.33 | 4.34 | 4.29 | 4.32 | 4.32 | 0.07% | 296,195 |
| Feb 6, 2026 | 4.30 | 4.33 | 4.25 | 4.31 | 4.31 | 2.28% | 1,044,650 |
| Feb 5, 2026 | 4.30 | 4.32 | 4.20 | 4.22 | 4.22 | -3.57% | 643,909 |
| Feb 4, 2026 | 4.33 | 4.38 | 4.32 | 4.37 | 4.37 | 1.56% | 2,493,775 |
| Feb 3, 2026 | 4.31 | 4.34 | 4.26 | 4.31 | 4.31 | 0.98% | 514,470 |
| Feb 2, 2026 | 4.30 | 4.33 | 4.26 | 4.27 | 4.27 | -1.09% | 405,994 |
| Jan 30, 2026 | 4.32 | 4.33 | 4.28 | 4.31 | 4.31 | -1.06% | 1,689,680 |
| Jan 29, 2026 | 4.35 | 4.40 | 4.32 | 4.36 | 4.36 | 0.48% | 1,046,683 |
| Jan 28, 2026 | 4.33 | 4.35 | 4.25 | 4.34 | 4.34 | 1.07% | 1,721,082 |
| Jan 27, 2026 | 4.29 | 4.33 | 4.25 | 4.29 | 4.29 | 0.99% | 491,696 |
| Jan 26, 2026 | 4.24 | 4.28 | 4.22 | 4.25 | 4.25 | 1.29% | 658,775 |
| Jan 23, 2026 | 4.23 | 4.24 | 4.17 | 4.20 | 4.19 | 0.22% | 1,082,845 |
| Jan 22, 2026 | 4.18 | 4.22 | 4.15 | 4.19 | 4.19 | 1.43% | 581,093 |
| Jan 21, 2026 | 4.14 | 4.15 | 4.11 | 4.13 | 4.13 | 0.90% | 161,934 |
| Jan 20, 2026 | 4.09 | 4.15 | 4.08 | 4.09 | 4.09 | -1.68% | 1,526,111 |
| Jan 19, 2026 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | 0.36% | 211,126 |