EDP, S.A. (ELCPF)
OTCMKTS · Delayed Price · Currency is USD
5.66
+0.20 (3.66%)
Nov 9, 2026, 3:46 PM EST
ELCPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.64 | 5.66 | 5.64 | 5.66 | 5.66 | 3.67% | 834 |
| Nov 6, 2026 | 5.63 | 5.63 | 5.45 | 5.46 | 5.46 | 1.53% | 1,214 |
| Nov 5, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.83% | 100,400 |
| Nov 4, 2026 | 5.56 | 5.60 | 5.42 | 5.42 | 5.42 | -0.09% | 3,012 |
| Nov 3, 2026 | 5.44 | 5.44 | 5.35 | 5.43 | 5.43 | 1.78% | 4,659 |
| Nov 2, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.37% | 1,310 |
| Oct 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.81% | 1,190 |
| Oct 29, 2026 | 5.48 | 5.48 | 5.26 | 5.26 | 5.26 | 1.15% | 2,159 |
| Oct 28, 2026 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | 0.48% | 2,404 |
| Oct 27, 2026 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | -2.59% | 3,634 |
| Oct 23, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 3.41% | 827 |
| Oct 22, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 399 |
| Oct 21, 2026 | 5.37 | 5.37 | 5.13 | 5.13 | 5.13 | 0.34% | 767 |
| Oct 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.34% | 2,009 |
| Oct 19, 2026 | 5.26 | 5.26 | 5.13 | 5.13 | 5.13 | -2.47% | 156,870 |
| Oct 16, 2026 | 5.28 | 5.49 | 5.26 | 5.26 | 5.26 | 2.18% | 827 |
| Oct 15, 2026 | 5.22 | 5.45 | 5.15 | 5.15 | 5.15 | -2.83% | 53,792 |
| Oct 14, 2026 | 5.36 | 5.36 | 5.16 | 5.30 | 5.30 | 0.57% | 3,977 |
| Oct 13, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 2.33% | 609 |
| Oct 12, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -4.72% | 347 |
| Oct 9, 2026 | 5.16 | 5.41 | 5.16 | 5.41 | 5.41 | 5.31% | 2,032 |
| Oct 8, 2026 | 5.16 | 5.16 | 5.13 | 5.13 | 5.13 | -0.10% | 1,448 |
| Oct 7, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | -0.24% | 994 |
| Oct 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.29% | 421 |
| Oct 5, 2026 | 5.15 | 5.17 | 5.14 | 5.14 | 5.14 | -3.11% | 2,548 |
| Oct 1, 2026 | 5.60 | 5.60 | 5.15 | 5.30 | 5.30 | 1.58% | 13,469 |
| Sep 30, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 771 |
| Sep 29, 2026 | 5.50 | 5.50 | 5.22 | 5.22 | 5.22 | 0.43% | 6,405 |
| Sep 28, 2026 | 5.27 | 5.27 | 5.20 | 5.20 | 5.20 | -0.14% | 645 |
| Sep 25, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | 1.02% | 1,244 |
| Sep 24, 2026 | 5.46 | 5.46 | 5.15 | 5.15 | 5.15 | -3.01% | 1,027 |
| Sep 23, 2026 | 5.26 | 5.31 | 5.17 | 5.31 | 5.31 | -0.23% | 2,688 |
| Sep 22, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.71% | 540 |
| Sep 21, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.95% | 390 |
| Sep 18, 2026 | 5.60 | 5.60 | 5.29 | 5.39 | 5.39 | -2.04% | 2,323 |
| Sep 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.87% | 359 |
| Sep 16, 2026 | 5.25 | 5.46 | 5.25 | 5.46 | 5.46 | 3.51% | 456 |
| Sep 15, 2026 | 5.17 | 5.27 | 5.17 | 5.27 | 5.27 | 2.43% | 10,066 |
| Sep 14, 2026 | 5.38 | 5.40 | 5.15 | 5.15 | 5.15 | -1.53% | 1,961 |
| Sep 10, 2026 | 5.32 | 5.32 | 5.23 | 5.23 | 5.23 | - | 1,095 |
| Sep 9, 2026 | 5.32 | 5.32 | 5.23 | 5.23 | 5.23 | 0.87% | 811 |
| Sep 8, 2026 | 5.26 | 5.26 | 5.18 | 5.18 | 5.18 | 0.63% | 1,112 |
| Sep 4, 2026 | 5.24 | 5.29 | 5.15 | 5.15 | 5.15 | 0.10% | 2,413 |
| Sep 3, 2026 | 5.13 | 5.14 | 5.13 | 5.14 | 5.14 | -0.87% | 687 |
| Sep 2, 2026 | 5.32 | 5.32 | 5.19 | 5.19 | 5.19 | -1.00% | 3,344 |
| 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 |