EDP, S.A. (ELCPF)
OTCMKTS · Delayed Price · Currency is USD
4.830
+0.010 (0.21%)
Jun 2, 2026, 4:00 PM EST
ELCPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.21% | 16,983 |
| Jun 1, 2026 | 4.81 | 4.82 | 4.81 | 4.82 | 4.82 | -1.73% | 850 |
| May 29, 2026 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | 0.46% | 9,222 |
| May 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.72% | 2,796 |
| May 27, 2026 | 5.15 | 5.16 | 4.81 | 4.85 | 4.85 | -7.01% | 15,174 |
| May 22, 2026 | 5.33 | 5.33 | 4.91 | 5.21 | 5.21 | -0.48% | 24,801 |
| May 21, 2026 | 4.92 | 5.24 | 4.92 | 5.24 | 5.24 | 8.55% | 1,566 |
| May 18, 2026 | 4.85 | 5.09 | 4.82 | 4.82 | 4.82 | 2.17% | 5,170 |
| May 15, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -3.28% | 2,620 |
| May 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.15% | 452 |
| May 13, 2026 | 5.18 | 5.18 | 4.89 | 4.89 | 4.89 | -3.03% | 4,107 |
| May 12, 2026 | 4.90 | 5.04 | 4.90 | 5.04 | 5.04 | -4.86% | 4,913 |
| May 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 9.28% | 775 |
| May 8, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.72% | 7,710 |
| May 7, 2026 | 5.02 | 5.22 | 4.93 | 4.93 | 4.93 | -1.20% | 947 |
| May 6, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.58% | 350,689 |
| May 5, 2026 | 5.55 | 5.55 | 4.91 | 4.92 | 4.92 | -8.77% | 2,367 |
| May 4, 2026 | 5.07 | 5.39 | 5.07 | 5.39 | 5.39 | 3.71% | 634 |
| May 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.19% | 236 |
| Apr 29, 2026 | 5.04 | 5.21 | 5.04 | 5.21 | 5.21 | -4.14% | 2,231 |
| Apr 28, 2026 | 5.08 | 5.43 | 5.08 | 5.43 | 5.43 | 7.58% | 480 |
| Apr 23, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -4.22% | 2,691 |
| Apr 22, 2026 | 5.29 | 5.29 | 5.01 | 5.27 | 5.27 | 0.96% | 3,379 |
| Apr 21, 2026 | 4.98 | 5.22 | 4.98 | 5.22 | 5.22 | -2.06% | 360 |
| Apr 20, 2026 | 5.27 | 5.33 | 4.99 | 5.33 | 5.33 | 7.41% | 1,508 |
| Apr 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.60% | 1,256 |
| Apr 16, 2026 | 5.11 | 5.15 | 5.10 | 5.10 | 5.10 | -2.35% | 20,697 |
| Apr 15, 2026 | 5.49 | 5.49 | 5.22 | 5.22 | 5.22 | 0.29% | 4,376 |
| Apr 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.80% | 531 |
| Apr 13, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.91% | 543 |
| Apr 10, 2026 | 5.35 | 5.52 | 5.35 | 5.52 | 5.52 | 0.41% | 379 |
| Apr 9, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 6.19% | 395 |
| Apr 8, 2026 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | 0.15% | 1,320 |
| Apr 7, 2026 | 5.60 | 5.60 | 5.17 | 5.17 | 5.17 | 0.73% | 785 |
| Apr 6, 2026 | 5.50 | 5.50 | 5.13 | 5.13 | 5.13 | -5.96% | 1,167 |
| Apr 2, 2026 | 5.19 | 5.45 | 5.18 | 5.45 | 5.45 | 6.60% | 3,915 |
| Apr 1, 2026 | 5.40 | 5.43 | 5.12 | 5.12 | 5.12 | 3.28% | 2,093 |
| Mar 31, 2026 | 5.13 | 5.13 | 4.95 | 4.95 | 4.95 | -4.71% | 853 |
| Mar 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 3.95% | 476 |
| Mar 26, 2026 | 4.88 | 5.13 | 4.88 | 5.00 | 5.00 | -2.87% | 3,587 |
| Mar 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.11% | 1,109,156 |
| Mar 20, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -3.34% | 251 |
| Mar 17, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -2.20% | 409 |
| Mar 16, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1.26% | 500 |
| Mar 11, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 2.68% | 335 |
| Feb 27, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 5.73% | 498 |
| Feb 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -8.60% | 212 |
| Feb 12, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 10.98% | 283 |
| Jan 28, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 3.30% | 8,303 |
| Jan 23, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.51% | 1,000 |