EDP, S.A. (LON:0OF7)
London · Delayed Price · Currency is GBP · Price in EUR 4.350
+0.039 (0.91%)
At close: Feb 11, 2026
EDP, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 4.14 | 4.19 | 4.13 | 4.15 | 4.14 | 0.24% | 2,397,437 |
| Jan 15, 2026 | 4.10 | 4.15 | 4.06 | 4.14 | 4.13 | 1.67% | 2,857,930 |
| Jan 14, 2026 | 4.14 | 4.14 | 4.04 | 4.07 | 4.07 | 0.94% | 592,407 |
| Jan 13, 2026 | 4.05 | 4.10 | 4.01 | 4.03 | 4.03 | -0.89% | 517,275 |
| Jan 12, 2026 | 4.07 | 4.09 | 4.04 | 4.07 | 4.07 | 0.10% | 180,788 |
| Jan 9, 2026 | 4.07 | 4.09 | 4.04 | 4.06 | 4.06 | 0.10% | 555,782 |
| Jan 8, 2026 | 4.06 | 4.12 | 4.03 | 4.06 | 4.06 | -1.17% | 421,483 |
| Jan 7, 2026 | 4.09 | 4.14 | 4.07 | 4.11 | 4.10 | 0.71% | 302,730 |
| Jan 6, 2026 | 4.04 | 4.10 | 4.02 | 4.08 | 4.08 | 1.57% | 854,286 |
| Jan 5, 2026 | 3.97 | 4.05 | 3.96 | 4.01 | 4.01 | 0.91% | 1,141,691 |
| Jan 2, 2026 | 3.96 | 4.03 | 3.92 | 3.98 | 3.98 | 1.58% | 2,694,651 |
| Dec 31, 2025 | 3.91 | 3.92 | 3.89 | 3.92 | 3.92 | 0.57% | 44,955 |
| Dec 30, 2025 | 3.87 | 3.91 | 3.86 | 3.89 | 3.89 | 0.57% | 345,406 |
| Dec 29, 2025 | 3.86 | 3.88 | 3.84 | 3.87 | 3.87 | 0.16% | 540,259 |
| Dec 24, 2025 | 3.87 | 3.88 | 3.85 | 3.87 | 3.87 | -0.13% | 28,119 |
| Dec 23, 2025 | 3.86 | 3.88 | 3.85 | 3.87 | 3.87 | 0.26% | 530,394 |
| Dec 22, 2025 | 3.83 | 3.86 | 3.81 | 3.86 | 3.86 | 0.42% | 7,899,531 |
| Dec 19, 2025 | 3.86 | 3.88 | 3.83 | 3.84 | 3.84 | -0.29% | 7,866,400 |
| Dec 18, 2025 | 3.85 | 3.88 | 3.84 | 3.86 | 3.86 | 0.57% | 391,579 |
| Dec 17, 2025 | 3.82 | 3.85 | 3.82 | 3.83 | 3.83 | 0.21% | 532,137 |
| Dec 16, 2025 | 3.81 | 3.86 | 3.80 | 3.83 | 3.82 | 1.22% | 5,896,666 |
| Dec 15, 2025 | 3.76 | 3.80 | 3.74 | 3.78 | 3.78 | 0.53% | 1,054,132 |
| Dec 12, 2025 | 3.72 | 3.77 | 3.71 | 3.76 | 3.76 | 0.75% | 1,956,878 |
| Dec 11, 2025 | 3.75 | 3.76 | 3.71 | 3.73 | 3.73 | -1.48% | 4,969,368 |
| Dec 10, 2025 | 3.82 | 3.83 | 3.78 | 3.79 | 3.79 | -1.02% | 2,665,623 |
| Dec 9, 2025 | 3.85 | 3.86 | 3.82 | 3.83 | 3.83 | -0.03% | 636,011 |
| Dec 8, 2025 | 3.84 | 3.87 | 3.80 | 3.83 | 3.83 | -0.93% | 378,447 |
| Dec 5, 2025 | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | 0.21% | 1,584,793 |
| Dec 4, 2025 | 3.85 | 3.88 | 3.82 | 3.86 | 3.86 | -0.05% | 294,678 |
| Dec 3, 2025 | 3.89 | 3.92 | 3.85 | 3.86 | 3.86 | -0.34% | 356,498 |
| Dec 2, 2025 | 3.87 | 3.89 | 3.82 | 3.87 | 3.87 | 0.60% | 5,414,604 |
| Dec 1, 2025 | 3.84 | 3.87 | 3.81 | 3.85 | 3.85 | 0.71% | 440,343 |