EDP, S.A. (LON:0OF7)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 5.04
-0.03 (-0.68%)
At close: Nov 10, 2026
LON:0OF7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.11 | 5.11 | 5.00 | 5.04 | 5.04 | -0.67% | 171,870 |
| Nov 9, 2026 | 5.03 | 5.12 | 4.91 | 5.07 | 5.07 | 1.40% | 379,099 |
| Nov 6, 2026 | 4.96 | 5.04 | 4.89 | 5.00 | 5.00 | 0.50% | 836,591 |
| Nov 5, 2026 | 4.92 | 5.04 | 4.91 | 4.98 | 4.98 | -0.54% | 3,007,632 |
| Nov 4, 2026 | 4.96 | 5.03 | 4.90 | 5.00 | 5.00 | 2.71% | 1,450,232 |
| Nov 3, 2026 | 4.83 | 4.91 | 4.81 | 4.87 | 4.87 | 0.41% | 335,657 |
| Nov 2, 2026 | 4.86 | 4.86 | 4.82 | 4.85 | 4.85 | -0.27% | 405,574 |
| Oct 30, 2026 | 4.88 | 4.90 | 4.84 | 4.86 | 4.86 | -0.73% | 120,743 |
| Oct 29, 2026 | 4.88 | 4.92 | 4.86 | 4.90 | 4.90 | 0.84% | 236,122 |
| Oct 28, 2026 | 4.83 | 4.88 | 4.74 | 4.86 | 4.86 | 0.49% | 90,893 |
| Oct 27, 2026 | 4.73 | 4.84 | 4.73 | 4.83 | 4.83 | 1.65% | 309,243 |
| Oct 26, 2026 | 4.71 | 4.77 | 4.69 | 4.76 | 4.76 | 1.13% | 588,047 |
| Oct 23, 2026 | 4.74 | 4.77 | 4.65 | 4.70 | 4.70 | -0.78% | 1,212,880 |
| Oct 22, 2026 | 4.73 | 4.74 | 4.69 | 4.74 | 4.74 | -0.42% | 362,399 |
| Oct 21, 2026 | 4.70 | 4.76 | 4.66 | 4.76 | 4.76 | 1.30% | 552,231 |
| Oct 20, 2026 | 4.76 | 4.79 | 4.69 | 4.70 | 4.70 | -1.30% | 291,561 |
| Oct 19, 2026 | 4.91 | 4.92 | 4.76 | 4.76 | 4.76 | -2.76% | 2,865,860 |
| Oct 16, 2026 | 4.85 | 4.92 | 4.84 | 4.90 | 4.90 | 0.95% | 1,510,665 |
| Oct 15, 2026 | 4.91 | 4.94 | 4.82 | 4.85 | 4.85 | -1.14% | 149,692 |
| Oct 14, 2026 | 4.92 | 5.03 | 4.88 | 4.91 | 4.91 | -0.02% | 105,022 |
| Oct 13, 2026 | 4.89 | 4.93 | 4.85 | 4.91 | 4.91 | 0.88% | 225,491 |
| Oct 12, 2026 | 4.82 | 4.86 | 4.80 | 4.86 | 4.86 | 1.35% | 399,791 |
| Oct 9, 2026 | 4.83 | 4.83 | 4.79 | 4.80 | 4.80 | 0.57% | 428,545 |
| Oct 8, 2026 | 4.77 | 4.81 | 4.74 | 4.77 | 4.77 | -0.40% | 1,699,993 |
| Oct 7, 2026 | 4.81 | 4.82 | 4.72 | 4.79 | 4.79 | -0.46% | 218,383 |
| Oct 6, 2026 | 4.80 | 4.85 | 4.79 | 4.81 | 4.81 | 0.19% | 244,906 |
| Oct 5, 2026 | 4.78 | 4.83 | 4.71 | 4.80 | 4.80 | -0.05% | 2,163,424 |
| Oct 2, 2026 | 4.81 | 4.87 | 4.71 | 4.81 | 4.81 | 0.41% | 249,598 |
| Oct 1, 2026 | 4.79 | 4.83 | 4.76 | 4.79 | 4.79 | -0.97% | 1,104,795 |
| Sep 30, 2026 | 4.82 | 4.90 | 4.80 | 4.83 | 4.83 | 1.11% | 138,948 |
| Sep 29, 2026 | 4.81 | 4.85 | 4.76 | 4.78 | 4.78 | -1.12% | 231,225 |
| Sep 28, 2026 | 4.87 | 4.88 | 4.83 | 4.84 | 4.84 | 0.73% | 3,264,858 |
| Sep 25, 2026 | 4.80 | 4.86 | 4.79 | 4.80 | 4.80 | 0.36% | 3,536,228 |
| Sep 24, 2026 | 4.76 | 4.81 | 4.75 | 4.78 | 4.78 | 0.19% | 108,473 |
| Sep 23, 2026 | 4.79 | 4.85 | 4.76 | 4.77 | 4.77 | -1.89% | 958,115 |
| Sep 22, 2026 | 4.85 | 4.88 | 4.82 | 4.87 | 4.87 | 1.10% | 479,854 |
| Sep 21, 2026 | 4.80 | 4.90 | 4.77 | 4.81 | 4.81 | -0.09% | 203,319 |
| Sep 18, 2026 | 4.83 | 4.85 | 4.79 | 4.82 | 4.82 | 1.05% | 363,419 |
| Sep 17, 2026 | 4.75 | 4.85 | 4.72 | 4.77 | 4.77 | 0.90% | 166,670 |
| Sep 16, 2026 | 4.66 | 4.75 | 4.64 | 4.73 | 4.73 | 1.51% | 733,956 |
| Sep 15, 2026 | 4.60 | 4.66 | 4.57 | 4.66 | 4.65 | 0.91% | 7,295,268 |
| Sep 14, 2026 | 4.73 | 4.80 | 4.60 | 4.61 | 4.61 | -3.98% | 2,505,370 |
| Sep 11, 2026 | 4.82 | 4.92 | 4.79 | 4.80 | 4.80 | 0.44% | 1,919,446 |
| Sep 10, 2026 | 4.80 | 4.83 | 4.73 | 4.78 | 4.78 | 0.87% | 612,555 |
| Sep 9, 2026 | 4.80 | 4.81 | 4.72 | 4.74 | 4.74 | 0.34% | 290,326 |
| Sep 8, 2026 | 4.69 | 4.77 | 4.66 | 4.73 | 4.73 | 0.65% | 593,333 |
| Sep 7, 2026 | 4.64 | 4.72 | 4.64 | 4.70 | 4.70 | 1.66% | 724,852 |
| Sep 4, 2026 | 4.63 | 4.65 | 4.59 | 4.62 | 4.62 | 0.13% | 1,639,908 |
| Sep 3, 2026 | 4.67 | 4.69 | 4.58 | 4.61 | 4.61 | -1.01% | 2,802,092 |
| Sep 2, 2026 | 4.73 | 4.73 | 4.64 | 4.66 | 4.66 | -1.27% | 391,751 |