EDP, S.A. (EDPFY)
OTCMKTS · Delayed Price · Currency is USD
40.48
-0.25 (-0.61%)
Jun 5, 2025, 3:52 PM EDT

EDP, S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202540.7340.7340.3940.4840.48-0.61%13,074
Jun 4, 202540.9841.0740.7140.7340.730.69%7,505
Jun 3, 202540.1840.4540.1740.4540.45-0.25%9,711
Jun 2, 202540.2640.6240.2140.5540.551.00%85,846
May 30, 202540.0040.2239.6440.1540.151.16%12,657
May 29, 202539.8139.8139.6139.6939.690.72%8,401
May 28, 202539.4839.5339.3539.4139.41-0.99%7,115
May 27, 202539.8739.8839.7239.8039.800.10%10,979
May 23, 202539.1139.7939.1139.7639.761.30%7,902
May 22, 202538.7739.3038.6939.2539.25-0.38%11,570
May 21, 202539.4339.7239.4039.4039.40-0.17%17,188
May 20, 202539.1239.5839.1139.4739.473.15%13,985
May 19, 202538.0538.4438.0538.2638.26-0.22%7,346
May 16, 202538.2938.3738.1538.3538.350.27%15,027
May 15, 202538.1238.3038.0038.2438.240.74%12,850
May 14, 202537.7437.9937.6637.9637.96-0.24%14,145
May 13, 202538.0238.1137.6638.0538.053.06%18,466
May 12, 202536.8337.2036.7036.9236.920.87%23,400
May 9, 202536.7737.3136.4536.6036.602.66%435,055
May 8, 202536.5736.5735.6535.6535.65-4.74%455,252
May 7, 202537.3837.9236.9737.4237.420.33%14,578
May 6, 202537.1138.0536.8037.3037.300.72%10,215
May 5, 202537.1637.5736.7337.0437.04-4.97%33,072
May 2, 202537.6439.1037.6438.9736.720.23%16,092
May 1, 202539.9540.0038.3738.8836.63-1.64%13,145
Apr 30, 202539.4039.9839.2739.5337.240.25%27,830
Apr 29, 202539.4339.5739.3139.4337.152.15%18,138
Apr 28, 202538.2238.6038.0438.6036.370.43%15,462
Apr 25, 202538.3838.4538.1538.4436.210.75%20,733
Apr 24, 202538.2238.3038.0638.1535.942.64%17,341
Apr 23, 202537.3937.6237.0637.1735.02-2.31%18,537
Apr 22, 202537.8938.7137.8938.0535.851.12%41,780
Apr 21, 202537.4338.2637.2337.6335.451.07%25,528
Apr 17, 202537.1037.4937.1037.2335.080.87%13,137
Apr 16, 202536.7837.0536.4936.9134.782.58%37,856
Apr 15, 202535.6936.2635.6635.9833.902.77%24,578
Apr 14, 202534.8435.4134.7535.0132.99-0.51%42,927
Apr 11, 202535.2735.5134.7035.1933.155.83%96,813
Apr 10, 202532.8733.3232.8333.2531.332.24%172,198
Apr 9, 202532.4632.6831.8532.5230.64-0.37%138,029
Apr 8, 202532.9432.9532.4232.6430.752.65%87,597
Apr 7, 202532.1833.0231.5531.8029.96-7.05%59,199
Apr 4, 202535.5735.5734.2134.2132.23-6.07%56,269
Apr 3, 202536.5036.8336.2236.4234.316.40%32,139
Apr 2, 202534.1434.2333.9434.2332.251.42%24,552
Apr 1, 202533.7634.4533.6233.7531.80-1.11%51,555
Mar 31, 202533.7634.1333.4134.1332.16-1.24%29,160
Mar 28, 202534.3234.5634.1234.5632.562.04%51,011
Mar 27, 202533.5133.8833.5133.8731.911.10%31,272
Mar 26, 202533.4233.5633.4033.5031.56-0.12%30,009