EDP, S.A. (LON:0OF7)
London · Delayed Price · Currency is GBP · Price in EUR 4.641
+0.003 (0.06%)
At close: Jul 23, 2026
LON:0OF7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.61 | 4.63 | 4.59 | 4.61 | 4.61 | -0.66% | 1,246,514 |
| Jul 23, 2026 | 4.64 | 4.67 | 4.59 | 4.64 | 4.64 | 0.06% | 2,586,398 |
| Jul 22, 2026 | 4.59 | 4.66 | 4.54 | 4.64 | 4.64 | 2.07% | 6,377,193 |
| Jul 21, 2026 | 4.54 | 4.56 | 4.52 | 4.54 | 4.54 | - | 306,386 |
| Jul 20, 2026 | 4.54 | 4.59 | 4.52 | 4.54 | 4.54 | 0.20% | 1,679,145 |
| Jul 17, 2026 | 4.57 | 4.62 | 4.44 | 4.54 | 4.54 | 1.12% | 1,831,161 |
| Jul 16, 2026 | 4.51 | 4.56 | 4.45 | 4.49 | 4.49 | -2.60% | 400,684 |
| Jul 15, 2026 | 4.57 | 4.68 | 4.55 | 4.61 | 4.60 | 1.04% | 365,451 |
| Jul 14, 2026 | 4.50 | 4.60 | 4.40 | 4.56 | 4.56 | 1.54% | 112,592 |
| Jul 13, 2026 | 4.46 | 4.51 | 4.37 | 4.49 | 4.49 | 0.70% | 220,367 |
| Jul 10, 2026 | 4.44 | 4.47 | 4.41 | 4.46 | 4.46 | 0.05% | 3,123,099 |
| Jul 9, 2026 | 4.49 | 4.50 | 4.44 | 4.45 | 4.45 | -1.38% | 244,221 |
| Jul 8, 2026 | 4.54 | 4.66 | 4.46 | 4.52 | 4.52 | -0.92% | 219,041 |
| Jul 7, 2026 | 4.58 | 4.68 | 4.55 | 4.56 | 4.56 | -1.55% | 172,168 |
| Jul 6, 2026 | 4.63 | 4.69 | 4.59 | 4.63 | 4.63 | -0.95% | 922,836 |
| Jul 3, 2026 | 4.63 | 4.69 | 4.49 | 4.68 | 4.68 | 2.66% | 622,486 |
| Jul 2, 2026 | 4.49 | 4.58 | 4.49 | 4.56 | 4.55 | -0.56% | 6,151,580 |
| Jul 1, 2026 | 4.53 | 4.60 | 4.49 | 4.58 | 4.58 | -0.02% | 355,947 |
| Jun 30, 2026 | 4.60 | 4.61 | 4.55 | 4.58 | 4.58 | 0.22% | 17,458,749 |
| Jun 29, 2026 | 4.52 | 4.59 | 4.46 | 4.57 | 4.57 | 1.89% | 3,842,869 |
| Jun 26, 2026 | 4.50 | 4.53 | 4.48 | 4.49 | 4.49 | 0.18% | 231,093 |
| Jun 25, 2026 | 4.48 | 4.51 | 4.38 | 4.48 | 4.48 | 2.14% | 349,109 |
| Jun 24, 2026 | 4.43 | 4.52 | 4.33 | 4.38 | 4.38 | -1.15% | 1,800,409 |
| Jun 23, 2026 | 4.39 | 4.53 | 4.38 | 4.44 | 4.44 | -0.27% | 1,594,916 |
| Jun 22, 2026 | 4.43 | 4.46 | 4.42 | 4.45 | 4.45 | 1.09% | 523,751 |
| Jun 19, 2026 | 4.38 | 4.48 | 4.37 | 4.40 | 4.40 | 0.71% | 6,865,501 |
| Jun 18, 2026 | 4.38 | 4.43 | 4.33 | 4.37 | 4.37 | 0.70% | 4,730,455 |
| Jun 17, 2026 | 4.31 | 4.41 | 4.30 | 4.34 | 4.34 | -1.31% | 2,522,835 |
| Jun 16, 2026 | 4.40 | 4.45 | 4.35 | 4.40 | 4.40 | -0.32% | 314,059 |
| Jun 15, 2026 | 4.42 | 4.50 | 4.38 | 4.41 | 4.41 | -0.98% | 379,137 |
| Jun 12, 2026 | 4.49 | 4.59 | 4.41 | 4.45 | 4.45 | -0.63% | 1,129,386 |
| Jun 11, 2026 | 4.41 | 4.54 | 4.30 | 4.48 | 4.48 | 1.70% | 6,791,636 |
| Jun 10, 2026 | 4.43 | 4.50 | 4.38 | 4.41 | 4.41 | -0.85% | 4,989,261 |
| Jun 9, 2026 | 4.43 | 4.53 | 4.42 | 4.45 | 4.45 | 0.42% | 5,099,683 |
| Jun 8, 2026 | 4.42 | 4.48 | 4.39 | 4.43 | 4.43 | - | 4,306,371 |
| Jun 5, 2026 | 4.41 | 4.47 | 4.29 | 4.43 | 4.43 | 0.06% | 1,808,737 |
| Jun 4, 2026 | 4.43 | 4.54 | 4.37 | 4.42 | 4.42 | 0.12% | 2,828,003 |
| Jun 3, 2026 | 4.38 | 4.47 | 4.36 | 4.42 | 4.42 | 1.31% | 3,813,069 |
| 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 |