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
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 |