EDP, S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	38.22	38.30	38.06	38.15	38.15	2.64%	17,341
Apr 23, 2025	37.39	37.62	37.06	37.17	37.17	-2.31%	18,537
Apr 22, 2025	37.89	38.71	37.89	38.05	38.05	1.12%	41,780
Apr 21, 2025	37.43	38.26	37.23	37.63	37.63	1.07%	25,528
Apr 17, 2025	37.10	37.49	37.10	37.23	37.23	0.87%	13,137
Apr 16, 2025	36.78	37.05	36.49	36.91	36.91	2.58%	37,856
Apr 15, 2025	35.69	36.26	35.66	35.98	35.98	2.77%	24,578
Apr 14, 2025	34.84	35.41	34.75	35.01	35.01	-0.51%	42,927
Apr 11, 2025	35.27	35.51	34.70	35.19	35.19	5.83%	96,813
Apr 10, 2025	32.87	33.32	32.83	33.25	33.25	2.24%	172,198
Apr 9, 2025	32.46	32.68	31.85	32.52	32.52	-0.37%	138,029
Apr 8, 2025	32.94	32.95	32.42	32.64	32.64	2.65%	87,597
Apr 7, 2025	32.18	33.02	31.55	31.80	31.80	-7.05%	59,199
Apr 4, 2025	35.57	35.57	34.21	34.21	34.21	-6.07%	56,269
Apr 3, 2025	36.50	36.83	36.22	36.42	36.42	6.40%	32,139
Apr 2, 2025	34.14	34.23	33.94	34.23	34.23	1.42%	24,552
Apr 1, 2025	33.76	34.45	33.62	33.75	33.75	-1.11%	51,555
Mar 31, 2025	33.76	34.13	33.41	34.13	34.13	-1.24%	29,160
Mar 28, 2025	34.32	34.56	34.12	34.56	34.56	2.04%	51,011
Mar 27, 2025	33.51	33.88	33.51	33.87	33.87	1.10%	31,272
Mar 26, 2025	33.42	33.56	33.40	33.50	33.50	-0.12%	30,009
Mar 25, 2025	33.54	33.65	33.37	33.54	33.54	0.18%	47,822
Mar 24, 2025	33.69	33.78	33.45	33.48	33.48	-1.09%	35,404
Mar 21, 2025	33.75	33.92	33.59	33.85	33.85	-1.23%	36,979
Mar 20, 2025	33.81	34.27	33.81	34.27	34.27	1.33%	16,351
Mar 19, 2025	33.76	33.85	33.51	33.82	33.82	-1.02%	40,967
Mar 18, 2025	34.15	34.44	34.03	34.17	34.17	0.14%	35,843
Mar 17, 2025	33.93	34.16	33.85	34.12	34.12	2.46%	33,076
Mar 14, 2025	32.79	33.43	32.79	33.30	33.30	-1.05%	32,061
Mar 13, 2025	33.39	33.80	33.24	33.66	33.66	-0.40%	50,463
Mar 12, 2025	33.47	33.87	33.34	33.79	33.79	-2.99%	33,418
Mar 11, 2025	34.32	34.99	34.32	34.83	34.83	2.77%	40,887
Mar 10, 2025	33.91	34.11	33.74	33.89	33.89	0.21%	50,665
Mar 7, 2025	33.50	34.00	33.50	33.82	33.82	5.38%	30,467
Mar 6, 2025	31.58	32.22	31.58	32.09	32.09	-1.57%	32,033
Mar 5, 2025	32.51	32.68	32.47	32.61	32.61	-0.11%	70,324
Mar 4, 2025	32.34	32.74	32.30	32.64	32.64	1.56%	58,576
Mar 3, 2025	32.56	32.56	31.96	32.14	32.14	-0.77%	51,983
Feb 28, 2025	32.46	32.46	32.15	32.39	32.39	1.25%	43,293
Feb 27, 2025	32.27	32.27	31.75	31.99	31.99	-3.67%	31,832
Feb 26, 2025	33.46	34.00	33.21	33.21	33.21	-0.78%	45,296
Feb 25, 2025	33.20	33.60	33.19	33.47	33.47	2.07%	86,832
Feb 24, 2025	32.45	32.95	32.39	32.79	32.79	3.50%	98,640
Feb 21, 2025	31.57	31.77	31.50	31.68	31.68	0.13%	38,953
Feb 20, 2025	31.32	31.67	31.26	31.64	31.64	2.33%	121,942
Feb 19, 2025	30.78	31.15	30.78	30.92	30.92	2.05%	153,725
Feb 18, 2025	30.29	30.42	30.20	30.30	30.30	-1.81%	110,195
Feb 14, 2025	30.71	30.90	30.70	30.86	30.86	1.61%	57,975
Feb 13, 2025	30.33	30.47	30.05	30.37	30.37	0.83%	134,199
Feb 12, 2025	30.05	30.21	29.88	30.12	30.12	-0.53%	92,272