EDP, S.A. (ELCPF)
OTCMKTS · Delayed Price · Currency is USD
3.850
-0.610 (-13.68%)
Jul 18, 2025, 4:00 PM EDT
EDP, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.23% | 600 |
| Jul 17, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.13% | 1,000 |
| Jul 16, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.77% | 600 |
| Jul 15, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jul 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.00% | 600 |
| Jul 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.67% | 190 |
| Jul 10, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jul 9, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -5.58% | 3,510 |
| Jul 8, 2025 | 4.59 | 4.59 | 4.43 | 4.43 | 4.43 | 2.19% | 851 |
| Jul 7, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Jul 3, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Jul 2, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Jul 1, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Jun 30, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.45% | 1,780 |
| Jun 27, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Jun 26, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Jun 25, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.47% | 1,314 |
| Jun 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jun 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.99% | 1,046 |
| Jun 20, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jun 18, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jun 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jun 16, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jun 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jun 12, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 19,952 |
| Jun 11, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jun 10, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jun 9, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 3.27% | 171 |
| Jun 6, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Jun 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Jun 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Jun 3, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 190 |
| Jun 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| May 30, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| May 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| May 28, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| May 27, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| May 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| May 22, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 153,860 |
| May 21, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| May 20, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.26% | 9,615 |
| May 19, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 13,623 |
| May 16, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| May 15, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -4.08% | 400 |
| May 14, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 39,332 |
| May 13, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 5.52% | 1,358 |
| May 12, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 4,369 |
| May 9, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.51% | 104 |
| May 8, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 1,600 |
| May 7, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |