EDP, S.A. (EDPFY)
OTCMKTS · Delayed Price · Currency is USD
48.23
-0.09 (-0.19%)
Oct 2, 2025, 3:58 PM EDT
EDP, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 47.84 | 48.33 | 47.84 | 48.20 | 48.20 | -0.26% | 6,560 |
| Oct 1, 2025 | 48.26 | 48.36 | 48.04 | 48.32 | 48.32 | 1.70% | 114,405 |
| Sep 30, 2025 | 46.97 | 47.65 | 46.97 | 47.51 | 47.51 | 0.44% | 5,644 |
| Sep 29, 2025 | 46.53 | 47.37 | 46.53 | 47.30 | 47.30 | 0.64% | 6,170 |
| Sep 26, 2025 | 46.71 | 47.22 | 46.71 | 47.00 | 47.00 | 0.53% | 19,222 |
| Sep 25, 2025 | 47.04 | 47.08 | 46.63 | 46.75 | 46.75 | -0.36% | 9,197 |
| Sep 24, 2025 | 46.66 | 47.40 | 46.63 | 46.92 | 46.92 | 1.64% | 8,216 |
| Sep 23, 2025 | 45.91 | 46.35 | 45.90 | 46.17 | 46.17 | 0.40% | 12,991 |
| Sep 22, 2025 | 45.64 | 45.98 | 45.49 | 45.98 | 45.98 | 3.05% | 15,392 |
| Sep 19, 2025 | 44.61 | 44.79 | 44.35 | 44.62 | 44.62 | -1.52% | 10,284 |
| Sep 18, 2025 | 45.34 | 45.38 | 45.04 | 45.31 | 45.31 | -1.60% | 11,829 |
| Sep 17, 2025 | 46.22 | 46.22 | 45.75 | 46.05 | 46.05 | 0.99% | 12,913 |
| Sep 16, 2025 | 45.33 | 45.65 | 45.33 | 45.59 | 45.59 | 0.16% | 9,242 |
| Sep 15, 2025 | 45.52 | 45.60 | 45.28 | 45.52 | 45.52 | 0.55% | 18,852 |
| Sep 12, 2025 | 44.87 | 45.27 | 44.74 | 45.27 | 45.27 | 1.09% | 10,777 |
| Sep 11, 2025 | 44.96 | 44.96 | 44.39 | 44.78 | 44.78 | 0.95% | 7,539 |
| Sep 10, 2025 | 44.32 | 44.48 | 43.85 | 44.36 | 44.36 | 1.30% | 7,877 |
| Sep 9, 2025 | 43.88 | 43.95 | 43.56 | 43.79 | 43.79 | -1.56% | 5,756 |
| Sep 8, 2025 | 44.16 | 44.49 | 44.12 | 44.49 | 44.49 | 0.92% | 7,502 |
| Sep 5, 2025 | 43.97 | 44.23 | 43.89 | 44.08 | 44.08 | 1.17% | 8,583 |
| Sep 4, 2025 | 43.46 | 43.71 | 43.43 | 43.57 | 43.57 | 0.60% | 8,004 |
| Sep 3, 2025 | 42.93 | 43.47 | 42.93 | 43.31 | 43.31 | -0.67% | 11,972 |
| Sep 2, 2025 | 43.58 | 43.72 | 43.24 | 43.60 | 43.60 | -1.61% | 9,166 |
| 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 |