EDP, S.A. (EDPFY)
OTCMKTS · Delayed Price · Currency is USD
44.32
-0.45 (-0.99%)
Aug 29, 2025, 3:54 PM EDT
EDP, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 44.24 | 44.42 | 44.24 | 44.32 | 44.32 | -0.99% | 9,836 |
| Aug 28, 2025 | 44.96 | 45.05 | 44.67 | 44.76 | 44.76 | 0.02% | 9,815 |
| Aug 27, 2025 | 44.62 | 44.81 | 44.52 | 44.75 | 44.75 | 0.56% | 6,920 |
| Aug 26, 2025 | 44.76 | 44.77 | 44.48 | 44.50 | 44.50 | 0.16% | 8,206 |
| Aug 25, 2025 | 44.79 | 44.79 | 44.15 | 44.43 | 44.43 | -2.09% | 7,639 |
| Aug 22, 2025 | 44.56 | 45.85 | 44.56 | 45.38 | 45.38 | 1.57% | 13,651 |
| Aug 21, 2025 | 44.61 | 44.74 | 44.53 | 44.68 | 44.68 | -0.45% | 5,354 |
| Aug 20, 2025 | 44.83 | 45.21 | 44.68 | 44.88 | 44.88 | 0.68% | 5,474 |
| Aug 19, 2025 | 44.44 | 44.81 | 44.43 | 44.58 | 44.58 | 0.95% | 9,246 |
| Aug 18, 2025 | 44.17 | 44.20 | 44.01 | 44.16 | 44.16 | 0.38% | 9,839 |
| Aug 15, 2025 | 43.26 | 44.00 | 43.26 | 43.99 | 43.99 | 1.76% | 32,785 |
| Aug 14, 2025 | 42.94 | 43.23 | 42.94 | 43.23 | 43.23 | 0.51% | 6,348 |
| Aug 13, 2025 | 42.97 | 43.14 | 42.90 | 43.01 | 43.01 | 0.48% | 4,348 |
| Aug 12, 2025 | 42.65 | 42.81 | 42.65 | 42.80 | 42.80 | -0.47% | 23,152 |
| Aug 11, 2025 | 42.37 | 43.01 | 42.31 | 43.01 | 43.01 | 0.29% | 8,999 |
| Aug 8, 2025 | 43.30 | 43.30 | 42.88 | 42.88 | 42.88 | -0.07% | 7,940 |
| Aug 7, 2025 | 42.75 | 42.92 | 42.75 | 42.91 | 42.91 | -1.17% | 12,300 |
| Aug 6, 2025 | 43.28 | 43.46 | 43.28 | 43.42 | 43.42 | 0.05% | 4,889 |
| Aug 5, 2025 | 42.97 | 43.40 | 42.97 | 43.40 | 43.40 | -0.23% | 8,593 |
| Aug 4, 2025 | 43.48 | 43.75 | 43.39 | 43.50 | 43.50 | 0.30% | 12,400 |
| Aug 1, 2025 | 43.22 | 43.37 | 43.10 | 43.37 | 43.37 | 0.48% | 9,026 |
| Jul 31, 2025 | 43.38 | 43.73 | 43.06 | 43.16 | 43.16 | -0.61% | 59,544 |
| Jul 30, 2025 | 43.88 | 44.20 | 43.43 | 43.43 | 43.43 | -1.83% | 8,202 |
| Jul 29, 2025 | 44.31 | 44.35 | 44.11 | 44.24 | 44.24 | -0.25% | 9,131 |
| Jul 28, 2025 | 44.62 | 44.62 | 44.20 | 44.35 | 44.35 | -1.52% | 12,430 |
| Jul 25, 2025 | 44.56 | 45.04 | 44.56 | 45.04 | 45.04 | 1.42% | 5,555 |
| Jul 24, 2025 | 44.51 | 44.51 | 44.32 | 44.41 | 44.41 | -0.66% | 4,757 |
| Jul 23, 2025 | 44.77 | 45.28 | 44.21 | 44.70 | 44.70 | -3.04% | 9,149 |
| Jul 22, 2025 | 45.42 | 46.17 | 45.42 | 46.10 | 46.10 | 3.34% | 6,409 |
| Jul 21, 2025 | 44.03 | 44.62 | 44.03 | 44.61 | 44.61 | 2.46% | 7,740 |
| Jul 18, 2025 | 44.33 | 44.34 | 43.51 | 43.54 | 43.54 | -1.19% | 27,387 |
| Jul 17, 2025 | 44.24 | 44.25 | 43.95 | 44.07 | 44.07 | -1.16% | 9,035 |
| Jul 16, 2025 | 44.36 | 44.75 | 44.25 | 44.58 | 44.58 | 0.27% | 11,158 |
| Jul 15, 2025 | 45.00 | 45.00 | 44.45 | 44.46 | 44.46 | 0.09% | 4,880 |
| Jul 14, 2025 | 44.51 | 44.76 | 44.39 | 44.42 | 44.42 | 0.05% | 6,914 |
| Jul 11, 2025 | 44.33 | 44.47 | 44.28 | 44.40 | 44.40 | - | 6,236 |
| Jul 10, 2025 | 44.51 | 44.51 | 44.33 | 44.40 | 44.40 | -1.20% | 8,454 |
| Jul 9, 2025 | 44.75 | 44.95 | 44.61 | 44.94 | 44.94 | 1.38% | 42,201 |
| Jul 8, 2025 | 44.42 | 44.47 | 44.18 | 44.33 | 44.33 | 0.20% | 12,303 |
| Jul 7, 2025 | 44.50 | 44.56 | 44.13 | 44.24 | 44.24 | -1.17% | 11,394 |
| Jul 3, 2025 | 44.80 | 44.85 | 44.71 | 44.77 | 44.77 | 0.31% | 6,360 |
| Jul 2, 2025 | 44.54 | 44.71 | 44.51 | 44.63 | 44.63 | 0.85% | 8,031 |
| Jul 1, 2025 | 43.79 | 44.29 | 43.71 | 44.25 | 44.25 | 1.85% | 11,940 |
| Jun 30, 2025 | 42.79 | 43.46 | 42.79 | 43.45 | 43.45 | - | 7,780 |
| Jun 27, 2025 | 43.45 | 43.97 | 43.41 | 43.45 | 43.45 | 0.43% | 12,025 |
| Jun 26, 2025 | 43.24 | 43.43 | 43.06 | 43.26 | 43.26 | 0.90% | 8,768 |
| Jun 25, 2025 | 42.77 | 42.88 | 42.68 | 42.88 | 42.88 | -0.66% | 8,337 |
| Jun 24, 2025 | 42.79 | 43.21 | 42.79 | 43.16 | 43.16 | 0.89% | 12,103 |
| Jun 23, 2025 | 42.49 | 42.79 | 42.49 | 42.78 | 42.78 | 1.40% | 9,884 |
| Jun 20, 2025 | 42.17 | 42.38 | 42.11 | 42.19 | 42.19 | 0.98% | 8,809 |