EDP, S.A. (LON:0OF7)
London · Delayed Price · Currency is GBP · Price in EUR 4.384
-0.053 (-1.19%)
At close: May 13, 2026
LON:0OF7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.46 | 4.55 | 4.37 | 4.44 | 4.44 | -0.27% | 3,141,280 |
| May 11, 2026 | 4.41 | 4.49 | 4.33 | 4.45 | 4.45 | 2.21% | 5,196,416 |
| May 8, 2026 | 4.38 | 4.46 | 4.29 | 4.35 | 4.35 | -1.58% | 217,711 |
| May 7, 2026 | 4.40 | 4.54 | 4.37 | 4.42 | 4.42 | 1.82% | 317,526 |
| May 6, 2026 | 4.39 | 4.47 | 4.27 | 4.34 | 4.34 | -1.79% | 2,961,972 |
| May 5, 2026 | 4.44 | 4.54 | 4.34 | 4.42 | 4.42 | -4.22% | 5,312,030 |
| May 4, 2026 | 4.67 | 4.76 | 4.55 | 4.62 | 4.41 | -0.90% | 445,919 |
| Apr 30, 2026 | 4.56 | 4.67 | 4.54 | 4.66 | 4.45 | 2.04% | 1,409,455 |
| Apr 29, 2026 | 4.62 | 4.62 | 4.54 | 4.57 | 4.37 | -1.32% | 30,750,720 |
| Apr 28, 2026 | 4.65 | 4.69 | 4.60 | 4.63 | 4.42 | 0.70% | 3,713,729 |
| Apr 27, 2026 | 4.54 | 4.61 | 4.54 | 4.60 | 4.39 | 1.26% | 3,623,725 |
| Apr 24, 2026 | 4.55 | 4.56 | 4.52 | 4.54 | 4.34 | 0.71% | 31,042,990 |
| Apr 23, 2026 | 4.47 | 4.56 | 4.46 | 4.51 | 4.31 | 1.81% | 10,339,160 |
| Apr 22, 2026 | 4.43 | 4.51 | 4.33 | 4.43 | 4.23 | 0.48% | 3,227,614 |
| Apr 21, 2026 | 4.44 | 4.51 | 4.39 | 4.41 | 4.21 | -0.43% | 3,410,923 |
| Apr 20, 2026 | 4.47 | 4.48 | 4.42 | 4.43 | 4.23 | -0.72% | 300,209 |
| Apr 17, 2026 | 4.53 | 4.61 | 4.37 | 4.46 | 4.26 | -2.45% | 4,034,851 |
| Apr 16, 2026 | 4.62 | 4.63 | 4.52 | 4.57 | 4.37 | -2.23% | 785,128 |
| Apr 15, 2026 | 4.66 | 4.69 | 4.65 | 4.67 | 4.47 | 0.24% | 1,012,614 |
| Apr 14, 2026 | 4.69 | 4.78 | 4.65 | 4.66 | 4.46 | - | 2,213,691 |
| Apr 13, 2026 | 4.74 | 4.77 | 4.65 | 4.66 | 4.46 | -1.67% | 342,184 |
| Apr 10, 2026 | 4.74 | 4.77 | 4.65 | 4.74 | 4.53 | 0.25% | 197,818 |
| Apr 9, 2026 | 4.74 | 4.81 | 4.61 | 4.73 | 4.52 | 1.16% | 3,291,225 |
| Apr 8, 2026 | 4.72 | 4.85 | 4.64 | 4.68 | 4.47 | -0.87% | 2,021,378 |
| Apr 7, 2026 | 4.73 | 4.74 | 4.69 | 4.72 | 4.51 | 0.34% | 625,502 |
| Apr 2, 2026 | 4.64 | 4.72 | 4.52 | 4.70 | 4.49 | 2.20% | 2,071,912 |
| Apr 1, 2026 | 4.58 | 4.66 | 4.48 | 4.60 | 4.40 | 1.57% | 622,058 |
| Mar 31, 2026 | 4.52 | 4.57 | 4.49 | 4.53 | 4.33 | 0.98% | 608,264 |
| Mar 30, 2026 | 4.39 | 4.50 | 4.37 | 4.48 | 4.29 | 2.56% | 341,480 |
| Mar 27, 2026 | 4.39 | 4.45 | 4.33 | 4.37 | 4.18 | -0.88% | 430,868 |
| Mar 26, 2026 | 4.40 | 4.43 | 4.39 | 4.41 | 4.22 | 0.59% | 242,632 |
| Mar 25, 2026 | 4.34 | 4.44 | 4.34 | 4.39 | 4.19 | 2.05% | 949,658 |
| Mar 24, 2026 | 4.28 | 4.34 | 4.28 | 4.30 | 4.11 | -0.16% | 968,340 |
| Mar 23, 2026 | 4.16 | 4.33 | 4.15 | 4.30 | 4.11 | 0.99% | 481,463 |
| Mar 20, 2026 | 4.37 | 4.38 | 4.26 | 4.26 | 4.07 | -2.34% | 2,971,860 |
| Mar 19, 2026 | 4.34 | 4.42 | 4.23 | 4.36 | 4.17 | -0.89% | 940,996 |
| Mar 18, 2026 | 4.41 | 4.44 | 4.34 | 4.40 | 4.21 | -0.05% | 845,718 |
| Mar 17, 2026 | 4.42 | 4.48 | 4.38 | 4.41 | 4.21 | 0.59% | 755,671 |
| Mar 16, 2026 | 4.39 | 4.48 | 4.29 | 4.38 | 4.19 | 0.57% | 172,217 |
| Mar 13, 2026 | 4.37 | 4.45 | 4.35 | 4.35 | 4.16 | -0.14% | 331,072 |
| Mar 12, 2026 | 4.30 | 4.40 | 4.27 | 4.36 | 4.17 | 1.51% | 1,221,856 |
| Mar 11, 2026 | 4.26 | 4.33 | 4.26 | 4.30 | 4.11 | -0.44% | 9,449,399 |
| Mar 10, 2026 | 4.28 | 4.33 | 4.23 | 4.31 | 4.12 | 3.13% | 162,868 |
| Mar 9, 2026 | 4.11 | 4.19 | 4.11 | 4.18 | 4.00 | -1.18% | 105,414 |
| Mar 6, 2026 | 4.29 | 4.31 | 4.21 | 4.23 | 4.05 | -1.01% | 714,561 |
| Mar 5, 2026 | 4.26 | 4.34 | 4.18 | 4.28 | 4.09 | 0.12% | 396,019 |
| Mar 4, 2026 | 4.26 | 4.30 | 4.21 | 4.27 | 4.08 | - | 914,961 |
| Mar 3, 2026 | 4.33 | 4.49 | 4.21 | 4.27 | 4.08 | -6.01% | 847,300 |
| Mar 2, 2026 | 4.47 | 4.54 | 4.41 | 4.54 | 4.34 | 1.72% | 1,156,790 |
| Feb 27, 2026 | 4.45 | 4.52 | 4.33 | 4.47 | 4.27 | 1.62% | 1,762,592 |