EDP, S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	40.73	40.73	40.39	40.48	40.48	-0.61%	13,074
Jun 4, 2025	40.98	41.07	40.71	40.73	40.73	0.69%	7,505
Jun 3, 2025	40.18	40.45	40.17	40.45	40.45	-0.25%	9,711
Jun 2, 2025	40.26	40.62	40.21	40.55	40.55	1.00%	85,846
May 30, 2025	40.00	40.22	39.64	40.15	40.15	1.16%	12,657
May 29, 2025	39.81	39.81	39.61	39.69	39.69	0.72%	8,401
May 28, 2025	39.48	39.53	39.35	39.41	39.41	-0.99%	7,115
May 27, 2025	39.87	39.88	39.72	39.80	39.80	0.10%	10,979
May 23, 2025	39.11	39.79	39.11	39.76	39.76	1.30%	7,902
May 22, 2025	38.77	39.30	38.69	39.25	39.25	-0.38%	11,570
May 21, 2025	39.43	39.72	39.40	39.40	39.40	-0.17%	17,188
May 20, 2025	39.12	39.58	39.11	39.47	39.47	3.15%	13,985
May 19, 2025	38.05	38.44	38.05	38.26	38.26	-0.22%	7,346
May 16, 2025	38.29	38.37	38.15	38.35	38.35	0.27%	15,027
May 15, 2025	38.12	38.30	38.00	38.24	38.24	0.74%	12,850
May 14, 2025	37.74	37.99	37.66	37.96	37.96	-0.24%	14,145
May 13, 2025	38.02	38.11	37.66	38.05	38.05	3.06%	18,466
May 12, 2025	36.83	37.20	36.70	36.92	36.92	0.87%	23,400
May 9, 2025	36.77	37.31	36.45	36.60	36.60	2.66%	435,055
May 8, 2025	36.57	36.57	35.65	35.65	35.65	-4.74%	455,252
May 7, 2025	37.38	37.92	36.97	37.42	37.42	0.33%	14,578
May 6, 2025	37.11	38.05	36.80	37.30	37.30	0.72%	10,215
May 5, 2025	37.16	37.57	36.73	37.04	37.04	-4.97%	33,072
May 2, 2025	37.64	39.10	37.64	38.97	36.72	0.23%	16,092
May 1, 2025	39.95	40.00	38.37	38.88	36.63	-1.64%	13,145
Apr 30, 2025	39.40	39.98	39.27	39.53	37.24	0.25%	27,830
Apr 29, 2025	39.43	39.57	39.31	39.43	37.15	2.15%	18,138
Apr 28, 2025	38.22	38.60	38.04	38.60	36.37	0.43%	15,462
Apr 25, 2025	38.38	38.45	38.15	38.44	36.21	0.75%	20,733
Apr 24, 2025	38.22	38.30	38.06	38.15	35.94	2.64%	17,341
Apr 23, 2025	37.39	37.62	37.06	37.17	35.02	-2.31%	18,537
Apr 22, 2025	37.89	38.71	37.89	38.05	35.85	1.12%	41,780
Apr 21, 2025	37.43	38.26	37.23	37.63	35.45	1.07%	25,528
Apr 17, 2025	37.10	37.49	37.10	37.23	35.08	0.87%	13,137
Apr 16, 2025	36.78	37.05	36.49	36.91	34.78	2.58%	37,856
Apr 15, 2025	35.69	36.26	35.66	35.98	33.90	2.77%	24,578
Apr 14, 2025	34.84	35.41	34.75	35.01	32.99	-0.51%	42,927
Apr 11, 2025	35.27	35.51	34.70	35.19	33.15	5.83%	96,813
Apr 10, 2025	32.87	33.32	32.83	33.25	31.33	2.24%	172,198
Apr 9, 2025	32.46	32.68	31.85	32.52	30.64	-0.37%	138,029
Apr 8, 2025	32.94	32.95	32.42	32.64	30.75	2.65%	87,597
Apr 7, 2025	32.18	33.02	31.55	31.80	29.96	-7.05%	59,199
Apr 4, 2025	35.57	35.57	34.21	34.21	32.23	-6.07%	56,269
Apr 3, 2025	36.50	36.83	36.22	36.42	34.31	6.40%	32,139
Apr 2, 2025	34.14	34.23	33.94	34.23	32.25	1.42%	24,552
Apr 1, 2025	33.76	34.45	33.62	33.75	31.80	-1.11%	51,555
Mar 31, 2025	33.76	34.13	33.41	34.13	32.16	-1.24%	29,160
Mar 28, 2025	34.32	34.56	34.12	34.56	32.56	2.04%	51,011
Mar 27, 2025	33.51	33.88	33.51	33.87	31.91	1.10%	31,272
Mar 26, 2025	33.42	33.56	33.40	33.50	31.56	-0.12%	30,009