EDP Renováveis, S.A. (EDRVY)
OTCMKTS
· Delayed Price · Currency is USD
18.96
+5.18 (37.59%)
May 13, 2025, 4:00 PM EDT
EDP Renováveis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 14, 2025 | 19.38 | 19.38 | 18.00 | 18.00 | 18.00 | 2.27% | 2,934 |
| Mar 13, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Mar 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.23% | 450 |
| Mar 11, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - | - |
| Mar 7, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - | - |
| Mar 6, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - | - |
| Mar 5, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - | - |
| Mar 4, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - | - |
| Mar 3, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - | - |