EDP, S.A. (LON:0OF7)
London · Delayed Price · Currency is GBP · Price in EUR 4.361
+0.002 (0.04%)
At close: Jun 2, 2026
LON:0OF7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.36 | 4.46 | 4.33 | 4.36 | 4.36 | 0.04% | 144,752 |
| Jun 1, 2026 | 4.39 | 4.46 | 4.33 | 4.36 | 4.36 | -0.72% | 139,504 |
| May 29, 2026 | 4.42 | 4.44 | 4.34 | 4.39 | 4.39 | -0.48% | 911,368 |
| May 28, 2026 | 4.44 | 4.52 | 4.40 | 4.41 | 4.41 | 0.87% | 2,338,131 |
| May 27, 2026 | 4.36 | 4.46 | 4.34 | 4.37 | 4.37 | -1.58% | 1,122,731 |
| May 26, 2026 | 4.45 | 4.54 | 4.44 | 4.44 | 4.44 | -0.16% | 887,176 |
| May 25, 2026 | 4.48 | 4.49 | 4.44 | 4.45 | 4.45 | -0.59% | 670,963 |
| May 22, 2026 | 4.48 | 4.54 | 4.44 | 4.48 | 4.48 | 0.76% | 1,284,306 |
| May 21, 2026 | 4.44 | 4.46 | 4.43 | 4.44 | 4.44 | 1.25% | 1,468,857 |
| May 20, 2026 | 4.38 | 4.48 | 4.30 | 4.39 | 4.39 | 0.65% | 12,096,150 |
| May 19, 2026 | 4.37 | 4.47 | 4.29 | 4.36 | 4.36 | -0.38% | 302,966 |
| May 18, 2026 | 4.26 | 4.38 | 4.24 | 4.38 | 4.38 | 1.98% | 3,589,839 |
| May 15, 2026 | 4.41 | 4.49 | 4.25 | 4.29 | 4.29 | -2.75% | 517,486 |
| May 14, 2026 | 4.42 | 4.43 | 4.34 | 4.41 | 4.41 | 0.35% | 1,082,308 |
| May 13, 2026 | 4.41 | 4.51 | 4.37 | 4.40 | 4.40 | -0.86% | 685,295 |
| May 12, 2026 | 4.46 | 4.55 | 4.37 | 4.44 | 4.44 | -0.28% | 3,141,282 |
| 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 | 1.80% | 317,526 |
| May 6, 2026 | 4.39 | 4.47 | 4.27 | 4.34 | 4.34 | -1.78% | 2,961,972 |
| May 5, 2026 | 4.44 | 4.54 | 4.34 | 4.42 | 4.42 | 0.19% | 5,312,030 |
| May 4, 2026 | 4.67 | 4.76 | 4.55 | 4.62 | 4.41 | -0.89% | 445,919 |
| Apr 30, 2026 | 4.56 | 4.67 | 4.54 | 4.66 | 4.45 | 2.02% | 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 | 0.71% | 3,713,729 |
| Apr 27, 2026 | 4.54 | 4.61 | 4.54 | 4.60 | 4.39 | 1.24% | 3,623,725 |
| Apr 24, 2026 | 4.55 | 4.56 | 4.52 | 4.54 | 4.34 | 0.72% | 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 | -0.44% | 3,410,923 |
| Apr 20, 2026 | 4.47 | 4.48 | 4.42 | 4.43 | 4.23 | -0.71% | 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 | 0.23% | 1,012,614 |
| Apr 14, 2026 | 4.69 | 4.78 | 4.65 | 4.66 | 4.46 | 0.01% | 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 | 0.26% | 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 | 0.36% | 625,502 |
| Apr 2, 2026 | 4.64 | 4.72 | 4.52 | 4.70 | 4.49 | 2.18% | 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 | 0.99% | 608,264 |
| Mar 30, 2026 | 4.39 | 4.50 | 4.37 | 4.48 | 4.29 | 2.55% | 341,480 |
| Mar 27, 2026 | 4.39 | 4.45 | 4.33 | 4.37 | 4.18 | -0.87% | 430,868 |
| Mar 26, 2026 | 4.40 | 4.43 | 4.39 | 4.41 | 4.22 | 0.60% | 242,632 |
| Mar 25, 2026 | 4.34 | 4.44 | 4.34 | 4.39 | 4.19 | 2.04% | 949,658 |
| Mar 24, 2026 | 4.28 | 4.34 | 4.28 | 4.30 | 4.11 | -0.17% | 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 | -2.33% | 2,971,860 |