EDP, S.A. (EDPFY)
OTCMKTS · Delayed Price · Currency is USD
52.49
+0.79 (1.53%)
Feb 11, 2026, 3:50 PM EST
EDP, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 51.20 | 52.09 | 51.07 | 51.84 | 51.84 | 0.49% | 26,710 |
| Feb 9, 2026 | 51.20 | 51.86 | 51.20 | 51.58 | 51.58 | 0.92% | 7,420 |
| Feb 6, 2026 | 50.88 | 51.53 | 50.88 | 51.11 | 51.11 | 1.82% | 8,349 |
| Feb 5, 2026 | 49.85 | 50.75 | 49.82 | 50.20 | 50.20 | -2.29% | 13,332 |
| Feb 4, 2026 | 51.43 | 51.74 | 50.97 | 51.37 | 51.37 | 0.57% | 15,002 |
| Feb 3, 2026 | 50.41 | 51.08 | 50.41 | 51.08 | 51.08 | 1.18% | 14,387 |
| Feb 2, 2026 | 51.01 | 51.01 | 50.12 | 50.49 | 50.49 | -1.17% | 9,587 |
| Jan 30, 2026 | 51.25 | 51.61 | 50.94 | 51.09 | 51.09 | -1.25% | 4,915 |
| Jan 29, 2026 | 52.47 | 52.47 | 51.70 | 51.73 | 51.73 | -0.78% | 6,981 |
| Jan 28, 2026 | 51.76 | 52.29 | 51.53 | 52.14 | 52.14 | -0.39% | 9,610 |
| Jan 27, 2026 | 50.92 | 52.34 | 50.92 | 52.34 | 52.34 | 2.91% | 8,826 |
| Jan 26, 2026 | 50.61 | 51.00 | 50.61 | 50.86 | 50.86 | 1.92% | 10,325 |
| Jan 23, 2026 | 49.15 | 49.93 | 49.15 | 49.90 | 49.90 | 0.31% | 12,864 |
| Jan 22, 2026 | 49.18 | 49.95 | 48.57 | 49.75 | 49.75 | 3.24% | 126,388 |
| Jan 21, 2026 | 48.48 | 48.56 | 48.01 | 48.19 | 48.19 | 0.42% | 8,175 |
| Jan 20, 2026 | 47.97 | 48.12 | 47.71 | 47.99 | 47.99 | -0.79% | 12,211 |
| Jan 16, 2026 | 48.24 | 48.59 | 48.20 | 48.37 | 48.37 | 0.92% | 10,005 |
| Jan 15, 2026 | 47.81 | 48.10 | 47.81 | 47.93 | 47.93 | 0.93% | 10,879 |
| Jan 14, 2026 | 47.65 | 47.88 | 46.87 | 47.49 | 47.49 | -0.52% | 84,717 |
| Jan 13, 2026 | 47.24 | 47.97 | 47.24 | 47.74 | 47.74 | 0.78% | 10,498 |
| Jan 12, 2026 | 47.42 | 47.53 | 47.31 | 47.37 | 47.37 | -0.69% | 33,285 |
| Jan 9, 2026 | 47.59 | 47.70 | 47.11 | 47.70 | 47.70 | 1.17% | 8,754 |
| Jan 8, 2026 | 47.34 | 47.36 | 47.14 | 47.15 | 47.15 | -1.75% | 9,168 |
| Jan 7, 2026 | 47.90 | 48.44 | 47.77 | 47.99 | 47.99 | 0.57% | 11,489 |
| Jan 6, 2026 | 47.83 | 47.83 | 47.51 | 47.72 | 47.72 | 0.72% | 11,075 |
| Jan 5, 2026 | 46.87 | 47.52 | 46.70 | 47.38 | 47.38 | 0.62% | 15,570 |
| Jan 2, 2026 | 47.10 | 47.21 | 47.06 | 47.09 | 47.09 | 2.61% | 12,662 |
| Dec 31, 2025 | 46.00 | 46.00 | 45.76 | 45.89 | 45.89 | -0.39% | 22,683 |
| Dec 30, 2025 | 46.10 | 46.47 | 45.88 | 46.07 | 46.07 | 0.77% | 13,356 |
| Dec 29, 2025 | 45.94 | 46.09 | 45.51 | 45.72 | 45.72 | -0.57% | 11,497 |
| Dec 26, 2025 | 47.20 | 47.20 | 45.64 | 45.98 | 45.98 | 0.28% | 9,277 |
| Dec 24, 2025 | 46.12 | 46.78 | 45.85 | 45.85 | 45.85 | -0.07% | 32,534 |
| Dec 23, 2025 | 45.46 | 46.04 | 45.40 | 45.88 | 45.88 | 1.16% | 67,272 |
| Dec 22, 2025 | 45.00 | 45.43 | 44.94 | 45.36 | 45.36 | 0.31% | 69,019 |
| Dec 19, 2025 | 45.11 | 45.33 | 44.95 | 45.22 | 45.22 | 0.18% | 12,174 |
| Dec 18, 2025 | 45.35 | 45.49 | 45.01 | 45.14 | 45.14 | 0.57% | 11,008 |
| Dec 17, 2025 | 45.08 | 45.73 | 44.88 | 44.88 | 44.88 | 0.27% | 12,422 |
| Dec 16, 2025 | 45.31 | 45.33 | 44.62 | 44.76 | 44.76 | 0.45% | 17,073 |
| Dec 15, 2025 | 44.24 | 44.67 | 44.23 | 44.56 | 44.56 | 1.09% | 18,058 |
| Dec 12, 2025 | 43.88 | 44.38 | 43.81 | 44.08 | 44.08 | 0.95% | 16,620 |
| Dec 11, 2025 | 43.74 | 43.89 | 43.50 | 43.67 | 43.67 | -1.39% | 20,865 |
| Dec 10, 2025 | 44.12 | 44.32 | 43.91 | 44.28 | 44.28 | -0.23% | 13,530 |
| Dec 9, 2025 | 44.67 | 44.74 | 44.09 | 44.38 | 44.38 | -0.22% | 15,360 |
| Dec 8, 2025 | 44.74 | 44.74 | 44.17 | 44.48 | 44.48 | -0.47% | 15,251 |
| Dec 5, 2025 | 44.99 | 45.02 | 44.66 | 44.69 | 44.69 | -0.89% | 11,443 |
| Dec 4, 2025 | 44.92 | 45.24 | 44.91 | 45.09 | 45.09 | 0.45% | 12,679 |
| Dec 3, 2025 | 45.27 | 45.27 | 44.88 | 44.89 | 44.89 | -0.37% | 13,619 |
| Dec 2, 2025 | 45.05 | 45.12 | 44.79 | 45.06 | 45.06 | 1.72% | 18,640 |
| Dec 1, 2025 | 45.06 | 45.06 | 44.28 | 44.30 | 44.30 | -0.51% | 38,090 |
| Nov 28, 2025 | 44.43 | 44.63 | 44.43 | 44.52 | 44.52 | 0.38% | 3,053 |