EDP S.A. EDP
EURONEXT · Portugal · Utilities
€4.81-0.03 (-0.60%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.83 | -0.31% | €4.80 | €4.83 | €4.76 | 2.31M |
| 2026-09-30 | €4.84 | +1.36% | €4.81 | €4.90 | €4.81 | 10.67M |
| 2026-09-29 | €4.78 | -0.87% | €4.82 | €4.85 | €4.76 | 7.40M |
| 2026-09-28 | €4.82 | -0.39% | €4.88 | €4.88 | €4.82 | 7.45M |
| 2026-09-25 | €4.84 | +0.94% | €4.80 | €4.87 | €4.80 | 8.65M |
| 2026-09-24 | €4.79 | +0.63% | €4.76 | €4.80 | €4.75 | 10.19M |
| 2026-09-23 | €4.76 | -1.87% | €4.84 | €4.85 | €4.76 | 11.42M |
| 2026-09-22 | €4.86 | +0.85% | €4.82 | €4.88 | €4.81 | 7.26M |
| 2026-09-21 | €4.81 | +0.15% | €4.80 | €4.82 | €4.76 | 8.33M |
| 2026-09-18 | €4.81 | -0.93% | €4.84 | €4.85 | €4.79 | 15.92M |
| 2026-09-17 | €4.85 | +2.15% | €4.74 | €4.85 | €4.74 | 9.41M |
| 2026-09-16 | €4.75 | +2.15% | €4.65 | €4.75 | €4.63 | 10.10M |
| 2026-09-15 | €4.65 | +0.80% | €4.61 | €4.67 | €4.57 | 7.96M |
| 2026-09-14 | €4.61 | -3.82% | €4.78 | €4.78 | €4.60 | 12.71M |
| 2026-09-11 | €4.80 | +0.23% | €4.83 | €4.84 | €4.78 | 8.59M |
| 2026-09-10 | €4.78 | +1.29% | €4.74 | €4.81 | €4.74 | 7.43M |
| 2026-09-09 | €4.72 | -0.42% | €4.74 | €4.82 | €4.72 | 8.41M |
| 2026-09-08 | €4.74 | +1.15% | €4.67 | €4.74 | €4.66 | 6.36M |
| 2026-09-07 | €4.69 | +0.88% | €4.64 | €4.72 | €4.64 | 6.94M |
| 2026-09-04 | €4.65 | +0.35% | €4.62 | €4.65 | €4.59 | 6.56M |
| 2026-09-03 | €4.63 | -0.73% | €4.68 | €4.69 | €4.58 | 9.25M |
| 2026-09-02 | €4.67 | -1.12% | €4.72 | €4.74 | €4.64 | 9.24M |
| 2026-09-01 | €4.72 | +0.90% | €4.76 | €4.82 | €4.70 | 8.35M |
| 2026-08-31 | €4.68 | -0.43% | €4.71 | €4.74 | €4.68 | 7.24M |
| 2026-08-28 | €4.70 | +0.69% | €4.70 | €4.74 | €4.69 | 5.43M |
| 2026-08-27 | €4.67 | -0.68% | €4.70 | €4.71 | €4.63 | 6.49M |
| 2026-08-26 | €4.70 | +0.28% | €4.69 | €4.71 | €4.66 | 6.51M |
| 2026-08-25 | €4.68 | +1.06% | €4.65 | €4.70 | €4.64 | 5.83M |
| 2026-08-24 | €4.64 | +0.39% | €4.62 | €4.64 | €4.59 | 3.95M |
| 2026-08-21 | €4.62 | -0.65% | €4.65 | €4.68 | €4.62 | 5.81M |
| 2026-08-20 | €4.65 | +1.20% | €4.63 | €4.65 | €4.61 | 4.75M |
| 2026-08-19 | €4.59 | -1.42% | €4.66 | €4.67 | €4.59 | 5.82M |
| 2026-08-18 | €4.66 | +3.17% | €4.57 | €4.68 | €4.57 | 12.72M |
| 2026-08-17 | €4.52 | -0.64% | €4.55 | €4.56 | €4.52 | 4.96M |
| 2026-08-14 | €4.55 | -0.22% | €4.56 | €4.56 | €4.50 | 6.48M |
| 2026-08-13 | €4.55 | -0.33% | €4.57 | €4.59 | €4.53 | 6.69M |
| 2026-08-12 | €4.57 | +1.06% | €4.55 | €4.61 | €4.54 | 7.88M |
| 2026-08-11 | €4.52 | +1.25% | €4.49 | €4.55 | €4.49 | 4.65M |
| 2026-08-10 | €4.47 | -0.22% | €4.48 | €4.51 | €4.46 | 6.03M |
| 2026-08-07 | €4.48 | -1.06% | €4.54 | €4.54 | €4.46 | 6.02M |
| 2026-08-06 | €4.52 | +1.28% | €4.50 | €4.55 | €4.49 | 8.57M |
| 2026-08-05 | €4.47 | +0.27% | €4.48 | €4.51 | €4.46 | 7.34M |
| 2026-08-04 | €4.45 | -0.34% | €4.45 | €4.50 | €4.43 | 6.59M |
| 2026-08-03 | €4.47 | 0.00% | €4.46 | €4.47 | €4.41 | 7.01M |
| 2026-07-31 | €4.47 | +0.61% | €4.46 | €4.50 | €4.41 | 8.00M |
| 2026-07-30 | €4.44 | +0.16% | €4.43 | €4.51 | €4.39 | 7.69M |
| 2026-07-29 | €4.44 | -1.49% | €4.50 | €4.56 | €4.43 | 6.65M |
| 2026-07-28 | €4.50 | -0.02% | €4.52 | €4.57 | €4.50 | 10.52M |
| 2026-07-27 | €4.50 | -2.17% | €4.61 | €4.61 | €4.50 | 7.41M |
| 2026-07-24 | €4.60 | -0.43% | €4.61 | €4.63 | €4.58 | 5.64M |
| 2026-07-23 | €4.62 | +0.28% | €4.64 | €4.67 | €4.59 | 7.18M |
| 2026-07-22 | €4.61 | +1.34% | €4.53 | €4.65 | €4.53 | 8.47M |
| 2026-07-21 | €4.55 | +0.11% | €4.55 | €4.57 | €4.52 | 6.94M |
| 2026-07-20 | €4.55 | +0.60% | €4.53 | €4.56 | €4.53 | 5.26M |
| 2026-07-17 | €4.52 | -0.07% | €4.53 | €4.58 | €4.52 | 10.65M |
| 2026-07-16 | €4.52 | -1.31% | €4.58 | €4.58 | €4.45 | 7.25M |
| 2026-07-15 | €4.58 | +0.37% | €4.59 | €4.61 | €4.55 | 6.47M |
| 2026-07-14 | €4.56 | +1.13% | €4.51 | €4.58 | €4.50 | 4.68M |
| 2026-07-13 | €4.51 | +0.98% | €4.47 | €4.51 | €4.46 | 4.68M |
| 2026-07-10 | €4.47 | +0.70% | €4.43 | €4.47 | €4.41 | 6.41M |
| 2026-07-09 | €4.44 | -1.00% | €4.49 | €4.50 | €4.44 | 4.83M |
| 2026-07-08 | €4.48 | -1.36% | €4.54 | €4.57 | €4.47 | 7.30M |
| 2026-07-07 | €4.55 | -0.74% | €4.57 | €4.62 | €4.54 | 7.06M |
| 2026-07-06 | €4.58 | -2.30% | €4.69 | €4.69 | €4.58 | 10.13M |
| 2026-07-03 | €4.69 | +2.97% | €4.58 | €4.69 | €4.57 | 9.36M |
| 2026-07-02 | €4.55 | +1.09% | €4.50 | €4.57 | €4.48 | 7.61M |
| 2026-07-01 | €4.50 | -1.70% | €4.59 | €4.61 | €4.49 | 7.69M |
| 2026-06-30 | €4.58 | +0.75% | €4.59 | €4.61 | €4.56 | 8.27M |
| 2026-06-29 | €4.55 | +1.90% | €4.46 | €4.59 | €4.46 | 8.95M |
| 2026-06-26 | €4.46 | -0.98% | €4.50 | €4.53 | €4.46 | 7.68M |
| 2026-06-25 | €4.51 | +2.78% | €4.38 | €4.51 | €4.38 | 18.84M |
| 2026-06-24 | €4.38 | -1.15% | €4.44 | €4.45 | €4.33 | 12.07M |
| 2026-06-23 | €4.43 | -0.31% | €4.45 | €4.45 | €4.38 | 9.84M |
| 2026-06-22 | €4.45 | +0.95% | €4.42 | €4.46 | €4.42 | 8.44M |
| 2026-06-19 | €4.41 | +0.27% | €4.39 | €4.42 | €4.36 | 23.09M |
| 2026-06-18 | €4.39 | -0.27% | €4.41 | €4.43 | €4.32 | 11.35M |
| 2026-06-17 | €4.41 | +0.78% | €4.36 | €4.41 | €4.29 | 13.15M |
| 2026-06-16 | €4.37 | -1.26% | €4.45 | €4.45 | €4.37 | 10.43M |
| 2026-06-15 | €4.43 | -0.85% | €4.48 | €4.48 | €4.38 | 9.95M |
| 2026-06-12 | €4.47 | -0.33% | €4.50 | €4.50 | €4.42 | 9.25M |
| 2026-06-11 | €4.48 | +2.33% | €4.43 | €4.54 | €4.40 | 12.53M |
| 2026-06-10 | €4.38 | -0.88% | €4.43 | €4.50 | €4.38 | 9.36M |
| 2026-06-09 | €4.42 | -0.11% | €4.44 | €4.48 | €4.42 | 8.97M |
| 2026-06-08 | €4.42 | +0.02% | €4.40 | €4.45 | €4.39 | 9.03M |
| 2026-06-05 | €4.42 | +1.24% | €4.41 | €4.47 | €4.38 | 7.83M |
| 2026-06-04 | €4.37 | -2.02% | €4.46 | €4.47 | €4.37 | 7.35M |
| 2026-06-03 | €4.46 | +1.94% | €4.37 | €4.47 | €4.37 | 10.39M |
| 2026-06-02 | €4.37 | +0.92% | €4.35 | €4.40 | €4.33 | 7.21M |
| 2026-06-01 | €4.33 | -0.76% | €4.37 | €4.43 | €4.33 | 5.64M |
| 2026-05-29 | €4.37 | -1.15% | €4.42 | €4.43 | €4.37 | 23.15M |