EDP Renováveis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	15.37	15.37	15.37	15.37	15.37	-1.66%	202
Oct 20, 2025	15.63	15.63	15.63	15.63	15.63	13.18%	149
Oct 1, 2025	13.96	13.96	13.81	13.81	13.81	5.10%	3,907
Sep 30, 2025	13.14	13.14	13.14	13.14	13.14	13.18%	4,047
Sep 19, 2025	11.41	11.61	11.40	11.61	11.61	-0.56%	2,512
Sep 18, 2025	11.63	11.68	11.63	11.68	11.68	-0.30%	2,312
Sep 17, 2025	11.71	11.71	11.71	11.71	11.71	2.09%	149
Sep 16, 2025	11.47	11.47	11.47	11.47	11.47	1.41%	207
Sep 2, 2025	11.50	11.50	11.31	11.31	11.31	1.73%	2,392
Aug 11, 2025	11.31	11.31	11.12	11.12	11.12	-4.64%	2,300
Aug 8, 2025	11.66	11.66	11.66	11.66	11.66	-2.43%	181
Aug 1, 2025	11.95	11.95	11.95	11.95	11.95	2.05%	181
Jul 31, 2025	11.98	11.98	11.71	11.71	11.71	-0.76%	729
Jul 24, 2025	11.80	11.80	11.80	11.80	11.80	0.25%	220
Jul 18, 2025	11.77	11.77	11.77	11.77	11.77	-4.00%	107
Jul 9, 2025	12.26	12.26	12.26	12.26	12.26	2.29%	1,366
Jul 7, 2025	11.99	11.99	11.99	11.99	11.99	-2.47%	273
Jul 3, 2025	12.29	12.29	12.29	12.29	12.29	7.00%	192
Jul 1, 2025	11.49	11.49	11.49	11.49	11.49	3.01%	100
Jun 30, 2025	11.05	11.15	11.05	11.15	11.15	4.98%	379
Jun 10, 2025	10.62	10.62	10.62	10.62	10.62	0.28%	147
Jun 9, 2025	10.59	10.59	10.59	10.59	10.59	6.65%	147
May 29, 2025	9.73	9.93	9.73	9.93	9.93	-0.30%	988
May 14, 2025	9.96	9.96	9.96	9.96	9.96	3.59%	1,031
May 12, 2025	9.59	9.62	9.59	9.62	9.62	-0.77%	801
May 6, 2025	9.69	9.69	9.69	9.69	9.69	7.31%	203
May 2, 2025	9.03	9.03	9.03	9.03	9.03	0.33%	108
Apr 28, 2025	9.00	9.00	9.00	9.00	9.00	0.22%	1,029