EDP, S.A. (ELCPF)
OTCMKTS · Delayed Price · Currency is USD
5.19
-0.05 (-1.00%)
Sep 2, 2026, 3:39 PM EST
ELCPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5.17 | 5.24 | 5.17 | 5.24 | 5.24 | 0.14% | 556 |
| Aug 31, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1.16% | 161 |
| Aug 28, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -2.22% | 539 |
| Aug 27, 2026 | 5.47 | 5.47 | 5.09 | 5.29 | 5.29 | 0.81% | 3,198 |
| Aug 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.19% | 290 |
| Aug 25, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 3.22% | 2,610 |
| Aug 24, 2026 | 5.17 | 5.45 | 5.17 | 5.20 | 5.20 | 4.79% | 990 |
| Aug 21, 2026 | 5.47 | 5.47 | 4.96 | 4.96 | 4.96 | -8.32% | 13,270 |
| Aug 20, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 7.39% | 2,735 |
| Aug 19, 2026 | 5.08 | 5.08 | 5.04 | 5.04 | 5.04 | -1.32% | 886 |
| Aug 18, 2026 | 4.95 | 5.26 | 4.95 | 5.11 | 5.11 | -0.39% | 2,217 |
| Aug 17, 2026 | 5.07 | 5.13 | 4.98 | 5.13 | 5.13 | 3.07% | 2,597 |
| Aug 14, 2026 | 5.05 | 5.05 | 4.97 | 4.97 | 4.97 | -3.16% | 511 |
| Aug 13, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 2.29% | 1,125 |
| Aug 12, 2026 | 5.06 | 5.19 | 5.02 | 5.02 | 5.02 | 1.47% | 1,718 |
| Aug 11, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -4.99% | 742 |
| Aug 10, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 6.33% | 491 |
| Aug 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | 1,118 |
| Aug 6, 2026 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 0.15% | 911 |
| Aug 5, 2026 | 5.22 | 5.22 | 4.99 | 5.04 | 5.04 | 3.44% | 12,600 |
| Aug 4, 2026 | 4.96 | 4.96 | 4.87 | 4.87 | 4.87 | -1.12% | 965 |
| Jul 31, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.82% | 120 |
| Jul 30, 2026 | 4.84 | 4.89 | 4.84 | 4.89 | 4.89 | 0.72% | 7,211 |
| Jul 29, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -2.27% | 206 |
| Jul 28, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -4.06% | 593 |
| Jul 27, 2026 | 5.18 | 5.18 | 5.07 | 5.18 | 5.18 | 2.48% | 2,594 |
| Jul 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.10% | 556 |
| Jul 23, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.44% | 239 |
| Jul 22, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 2.94% | 561 |
| Jul 21, 2026 | 5.21 | 5.26 | 4.93 | 4.93 | 4.93 | 0.46% | 19,855 |
| Jul 20, 2026 | 4.93 | 4.93 | 4.91 | 4.91 | 4.91 | -0.81% | 1,220 |
| Jul 16, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -0.65% | 583 |
| Jul 15, 2026 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | 0.45% | 101,057 |
| Jul 14, 2026 | 5.03 | 5.03 | 4.96 | 4.96 | 4.96 | -4.84% | 760 |
| Jul 13, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | 4.88% | 638 |
| Jul 10, 2026 | 5.14 | 5.14 | 4.97 | 4.97 | 4.97 | 1.38% | 1,023 |
| Jul 9, 2026 | 4.90 | 4.91 | 4.90 | 4.90 | 4.90 | 0.51% | 506 |
| Jul 8, 2026 | 5.02 | 5.02 | 4.88 | 4.88 | 4.88 | -6.78% | 4,541 |
| Jul 2, 2026 | 5.26 | 5.26 | 4.94 | 5.23 | 5.23 | -1.64% | 1,694 |
| Jul 1, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 7.37% | 700 |
| Jun 30, 2026 | 5.26 | 5.26 | 4.96 | 4.96 | 4.96 | 0.20% | 727 |
| Jun 29, 2026 | 4.95 | 5.26 | 4.95 | 4.95 | 4.95 | -3.28% | 747 |
| Jun 26, 2026 | 5.16 | 5.16 | 4.76 | 5.11 | 5.11 | 5.30% | 2,532 |
| Jun 25, 2026 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | 3.19% | 4,497 |
| Jun 24, 2026 | 4.76 | 4.76 | 4.71 | 4.71 | 4.71 | -7.88% | 929 |
| Jun 22, 2026 | 4.89 | 5.12 | 4.83 | 5.11 | 5.11 | 2.97% | 2,735 |
| Jun 18, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 3.12% | 2,294 |
| Jun 17, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -3.41% | 258,887 |
| Jun 16, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.99% | 25,827 |
| Jun 15, 2026 | 5.17 | 5.20 | 4.86 | 5.03 | 5.03 | -1.28% | 3,898 |