EDP Renováveis, S.A. (EDRVY)
OTCMKTS
· Delayed Price · Currency is USD
23.59
+4.63 (24.42%)
Jun 4, 2025, 3:00 PM EDT
EDP Renováveis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 24.42% | 230 |
| Jun 3, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - | - |
| Jun 2, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - | - |
| May 30, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - | - |
| May 29, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - | - |
| May 28, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - | - |
| May 27, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - | 4 |
| May 23, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - | - |
| May 22, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - | - |
| May 21, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - | - |
| May 20, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - | - |
| May 19, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - | - |
| May 16, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - | - |
| May 15, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - | - |
| May 14, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - | - |
| May 13, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 36.11% | 708 |
| May 12, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | 64 |
| May 9, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | 41 |
| May 8, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | - |
| May 7, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | - |
| May 6, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | - |
| May 5, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | - |
| May 2, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | - |
| May 1, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | - |
| Apr 30, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | - |
| Apr 29, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | - |
| Apr 28, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | - |
| Apr 25, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | - |
| Apr 24, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | - |
| Apr 23, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | - |
| Apr 22, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | 39 |
| Apr 21, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | - |
| Apr 17, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - | - |
| Apr 16, 2025 | 15.00 | 15.00 | 13.93 | 13.93 | 13.93 | -11.56% | 879 |
| Apr 15, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 50 |
| Apr 14, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Apr 11, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Apr 10, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Apr 9, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.56% | 202 |
| Apr 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.59% | 363 |
| Apr 7, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Apr 4, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Apr 3, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Apr 2, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Apr 1, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Mar 31, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 359 |
| Mar 28, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Mar 27, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -6.75% | 124 |
| Mar 26, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -6.17% | 100 |
| Mar 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |