EDP, S.A. (LON:0OF7)
London · Delayed Price · Currency is GBP · Price in EUR 4.800
+0.017 (0.36%)
At close: Sep 25, 2026
LON:0OF7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.79 | 4.86 | 4.79 | 4.85 | 4.85 | 1.37% | 87,140 |
| 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 |
| Sep 1, 2026 | 4.81 | 4.81 | 4.70 | 4.72 | 4.72 | 0.21% | 406,846 |
| Aug 31, 2026 | 4.71 | 4.74 | 4.68 | 4.71 | 4.71 | 0.12% | 178,891 |
| Aug 28, 2026 | 4.71 | 4.74 | 4.69 | 4.71 | 4.70 | 1.26% | 357,454 |
| Aug 27, 2026 | 4.70 | 4.71 | 4.63 | 4.65 | 4.65 | -0.73% | 145,473 |
| Aug 26, 2026 | 4.69 | 4.71 | 4.67 | 4.68 | 4.68 | 0.09% | 383,321 |
| Aug 25, 2026 | 4.64 | 4.70 | 4.64 | 4.68 | 4.68 | 1.35% | 592,275 |
| Aug 24, 2026 | 4.61 | 4.64 | 4.60 | 4.61 | 4.61 | -0.89% | 238,577 |
| Aug 21, 2026 | 4.65 | 4.68 | 4.62 | 4.66 | 4.66 | 0.65% | 932,780 |
| Aug 20, 2026 | 4.64 | 4.65 | 4.61 | 4.63 | 4.63 | 0.70% | 1,206,387 |
| Aug 19, 2026 | 4.66 | 4.67 | 4.57 | 4.59 | 4.59 | -1.42% | 892,314 |
| Aug 18, 2026 | 4.61 | 4.68 | 4.56 | 4.66 | 4.66 | 2.59% | 878,482 |
| Aug 17, 2026 | 4.55 | 4.64 | 4.52 | 4.54 | 4.54 | 0.28% | 281,188 |
| Aug 14, 2026 | 4.55 | 4.60 | 4.50 | 4.53 | 4.53 | -0.51% | 1,095,607 |
| Aug 13, 2026 | 4.58 | 4.59 | 4.53 | 4.55 | 4.55 | -0.72% | 855,250 |
| Aug 12, 2026 | 4.56 | 4.61 | 4.55 | 4.59 | 4.59 | 2.07% | 374,678 |
| Aug 11, 2026 | 4.51 | 4.54 | 4.47 | 4.49 | 4.49 | 0.48% | 128,337 |
| Aug 10, 2026 | 4.47 | 4.51 | 4.46 | 4.47 | 4.47 | -0.12% | 3,370,175 |
| Aug 7, 2026 | 4.48 | 4.54 | 4.45 | 4.48 | 4.48 | -1.25% | 91,946 |
| Aug 6, 2026 | 4.51 | 4.56 | 4.50 | 4.53 | 4.53 | 1.31% | 380,641 |
| Aug 5, 2026 | 4.49 | 4.57 | 4.46 | 4.47 | 4.47 | 0.65% | 2,140,964 |
| Aug 4, 2026 | 4.47 | 4.50 | 4.43 | 4.45 | 4.45 | 0.44% | 332,816 |
| Aug 3, 2026 | 4.44 | 4.47 | 4.40 | 4.43 | 4.43 | -0.99% | 1,236,425 |
| Jul 31, 2026 | 4.48 | 4.54 | 4.41 | 4.47 | 4.47 | 0.22% | 985,501 |
| Jul 30, 2026 | 4.46 | 4.51 | 4.35 | 4.46 | 4.46 | -0.59% | 1,120,111 |
| Jul 29, 2026 | 4.51 | 4.59 | 4.43 | 4.49 | 4.49 | -0.52% | 171,689 |
| Jul 28, 2026 | 4.52 | 4.57 | 4.50 | 4.51 | 4.51 | -0.19% | 2,613,912 |
| Jul 27, 2026 | 4.55 | 4.70 | 4.50 | 4.52 | 4.52 | -2.00% | 9,758,775 |
| 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 |