EDP Renováveis, S.A. (EDRVF)
OTCMKTS
· Delayed Price · Currency is USD
8.72
+0.85 (10.80%)
At close: Apr 16, 2025
EDP Renováveis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 2.98% | 400 |
| Apr 16, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 10.80% | 168 |
| Apr 10, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -4.49% | 1,368 |
| Apr 4, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -4.52% | 3,523 |
| Mar 28, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -3.25% | 3,695 |
| Mar 20, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | 700 |
| Mar 14, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.27% | 31,512 |
| Mar 10, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.86% | 298 |
| Mar 7, 2025 | 8.75 | 8.91 | 8.75 | 8.87 | 8.87 | 2.66% | 130,237 |
| Mar 5, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.14% | 806 |
| Mar 4, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -2.02% | 782 |
| Feb 28, 2025 | 8.79 | 8.92 | 8.79 | 8.92 | 8.92 | 1.36% | 629 |
| Feb 27, 2025 | 8.71 | 8.80 | 8.71 | 8.80 | 8.80 | -8.71% | 5,444 |
| Feb 26, 2025 | 9.78 | 9.86 | 9.64 | 9.64 | 9.64 | -1.45% | 3,591 |
| Feb 25, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 2.11% | 170 |
| Feb 24, 2025 | 9.44 | 9.58 | 9.44 | 9.58 | 9.58 | 2.78% | 802 |
| Feb 20, 2025 | 9.18 | 9.32 | 9.18 | 9.32 | 9.32 | 2.44% | 2,759 |
| Feb 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 3.59% | 498 |
| Feb 12, 2025 | 8.67 | 8.78 | 8.67 | 8.78 | 8.78 | -4.31% | 50,576 |
| Feb 4, 2025 | 9.29 | 9.29 | 9.18 | 9.18 | 9.18 | -2.24% | 1,022 |
| Jan 31, 2025 | 9.34 | 9.39 | 9.34 | 9.39 | 9.39 | -0.58% | 10,294 |
| Jan 30, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.11% | 649 |
| Jan 27, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.03% | 4,165 |
| Jan 24, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.19% | 162 |
| Jan 22, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.59% | 8,556 |
| Jan 21, 2025 | 9.56 | 9.59 | 9.56 | 9.59 | 9.59 | -0.83% | 201,439 |
| Jan 15, 2025 | 9.47 | 9.67 | 9.47 | 9.67 | 9.67 | 3.98% | 2,690 |
| Jan 13, 2025 | 9.29 | 9.30 | 9.26 | 9.30 | 9.30 | 0.92% | 2,607 |
| Jan 10, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -3.20% | 150 |
| Jan 8, 2025 | 9.51 | 9.52 | 9.51 | 9.52 | 9.52 | -7.35% | 310 |
| Jan 7, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.24% | 139 |
| Jan 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.19% | 3,800 |
| Dec 31, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 2.59% | 204 |
| Dec 30, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.81% | 4,967 |
| Dec 27, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -2.93% | 400 |
| Dec 23, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 3.49% | 205 |
| Dec 20, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.97% | 8,725 |
| Dec 19, 2024 | 9.93 | 9.93 | 9.79 | 9.79 | 9.79 | -4.49% | 2,063 |
| Dec 18, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.77% | 13,009 |
| Dec 17, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.10% | 12,789 |
| Dec 16, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.77% | 51,600 |
| Dec 13, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -2.50% | 3,048 |
| Dec 12, 2024 | 10.55 | 10.65 | 10.36 | 10.42 | 10.42 | -4.32% | 36,373 |
| Dec 10, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.83% | 204 |
| Dec 9, 2024 | 10.78 | 10.80 | 10.78 | 10.80 | 10.80 | 0.93% | 1,883 |
| Dec 6, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.96% | 2,646 |
| Dec 4, 2024 | 10.79 | 10.80 | 10.79 | 10.80 | 10.80 | -2.93% | 632 |
| Dec 3, 2024 | 11.32 | 11.32 | 11.06 | 11.13 | 11.13 | -3.05% | 3,977 |
| Dec 2, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.17% | 383 |
| Nov 26, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.61% | 1,395 |