EDP Renewables SA EDPR
EURONEXT · Portugal · Utilities
€12.57-0.30 (-2.33%)
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 | €12.54 | -2.56% | €12.92 | €12.81 | €12.51 | 342.52K |
| 2026-09-30 | €12.87 | +0.78% | €12.84 | €13.03 | €12.80 | 1.34M |
| 2026-09-29 | €12.77 | 0.00% | €12.78 | €12.94 | €12.71 | 759.29K |
| 2026-09-28 | €12.77 | -1.69% | €13.04 | €13.04 | €12.77 | 852.10K |
| 2026-09-25 | €12.99 | +0.70% | €12.92 | €13.12 | €12.92 | 788.17K |
| 2026-09-24 | €12.90 | -0.69% | €12.93 | €13.05 | €12.84 | 1.21M |
| 2026-09-23 | €12.99 | -1.74% | €13.15 | €13.25 | €12.93 | 784.97K |
| 2026-09-22 | €13.22 | +2.96% | €12.86 | €13.23 | €12.86 | 1.07M |
| 2026-09-21 | €12.84 | +1.10% | €12.78 | €12.94 | €12.68 | 926.95K |
| 2026-09-18 | €12.70 | -0.70% | €12.75 | €12.84 | €12.70 | 1.42M |
| 2026-09-17 | €12.79 | +2.16% | €12.56 | €12.80 | €12.48 | 1.07M |
| 2026-09-16 | €12.52 | +1.95% | €12.31 | €12.52 | €12.26 | 1.12M |
| 2026-09-15 | €12.28 | +0.24% | €12.22 | €12.41 | €12.04 | 1.32M |
| 2026-09-14 | €12.25 | -5.91% | €12.76 | €12.83 | €12.11 | 2.05M |
| 2026-09-11 | €13.02 | -0.76% | €13.07 | €13.09 | €12.91 | 1.17M |
| 2026-09-10 | €13.12 | -0.15% | €13.14 | €13.34 | €13.00 | 1.21M |
| 2026-09-09 | €13.14 | -0.38% | €13.20 | €13.44 | €13.04 | 1.19M |
| 2026-09-08 | €13.19 | -1.71% | €13.39 | €13.46 | €13.19 | 1.30M |
| 2026-09-07 | €13.42 | +2.13% | €13.14 | €13.45 | €13.12 | 768.43K |
| 2026-09-04 | €13.14 | -0.45% | €13.19 | €13.31 | €13.06 | 715.27K |
| 2026-09-03 | €13.20 | -1.05% | €13.37 | €13.51 | €13.16 | 1.10M |
| 2026-09-02 | €13.34 | -3.12% | €13.72 | €13.77 | €13.34 | 1.57M |
| 2026-09-01 | €13.77 | +0.81% | €13.79 | €14.06 | €13.67 | 1.06M |
| 2026-08-31 | €13.66 | -1.23% | €13.83 | €13.95 | €13.66 | 1.20M |
| 2026-08-28 | €13.83 | +0.73% | €13.74 | €14.03 | €13.73 | 756.46K |
| 2026-08-27 | €13.73 | -0.58% | €13.76 | €13.91 | €13.62 | 568.33K |
| 2026-08-26 | €13.81 | +0.29% | €13.85 | €13.92 | €13.69 | 652.20K |
| 2026-08-25 | €13.77 | +2.00% | €13.60 | €13.86 | €13.57 | 585.54K |
| 2026-08-24 | €13.50 | +0.22% | €13.45 | €13.64 | €13.40 | 637.26K |
| 2026-08-21 | €13.47 | -0.59% | €13.58 | €13.79 | €13.47 | 574.67K |
| 2026-08-20 | €13.55 | +1.04% | €13.50 | €13.58 | €13.43 | 460.94K |
| 2026-08-19 | €13.41 | -1.18% | €13.64 | €13.66 | €13.39 | 569.01K |
| 2026-08-18 | €13.57 | -0.15% | €13.52 | €13.85 | €13.52 | 722.52K |
| 2026-08-17 | €13.59 | 0.00% | €13.63 | €13.69 | €13.52 | 446.78K |
| 2026-08-14 | €13.59 | -1.81% | €13.84 | €13.84 | €13.56 | 660.69K |
| 2026-08-13 | €13.84 | -0.22% | €13.88 | €13.92 | €13.77 | 498.65K |
| 2026-08-12 | €13.87 | +2.66% | €13.60 | €14.00 | €13.59 | 1.06M |
| 2026-08-11 | €13.51 | +2.19% | €13.37 | €13.53 | €13.33 | 1.40M |
| 2026-08-10 | €13.22 | -0.97% | €13.34 | €13.49 | €13.22 | 511.18K |
| 2026-08-07 | €13.35 | -0.52% | €13.42 | €13.43 | €13.16 | 450.82K |
| 2026-08-06 | €13.42 | +1.51% | €13.28 | €13.42 | €13.24 | 495.93K |
| 2026-08-05 | €13.22 | -1.78% | €13.47 | €13.60 | €13.21 | 795.18K |
| 2026-08-04 | €13.46 | -0.44% | €13.60 | €13.69 | €13.35 | 684.84K |
| 2026-08-03 | €13.52 | +0.52% | €13.45 | €13.53 | €13.27 | 729.19K |
| 2026-07-31 | €13.45 | 0.00% | €13.53 | €13.71 | €13.33 | 849.05K |
| 2026-07-30 | €13.45 | +0.67% | €13.30 | €13.59 | €13.10 | 1.02M |
| 2026-07-29 | €13.36 | -3.54% | €13.83 | €14.12 | €13.26 | 1.95M |
| 2026-07-28 | €13.85 | +0.22% | €13.95 | €14.25 | €13.84 | 855.26K |
| 2026-07-27 | €13.82 | -2.81% | €14.20 | €14.20 | €13.79 | 804.99K |
| 2026-07-24 | €14.22 | +0.64% | €14.09 | €14.24 | €13.99 | 733.01K |
| 2026-07-23 | €14.13 | -0.14% | €14.09 | €14.29 | €14.02 | 663.51K |
| 2026-07-22 | €14.15 | +1.07% | €14.08 | €14.33 | €13.99 | 1.02M |
| 2026-07-21 | €14.00 | +0.57% | €13.90 | €14.09 | €13.89 | 480.28K |
| 2026-07-20 | €13.92 | +0.72% | €13.85 | €14.14 | €13.85 | 679.30K |
| 2026-07-17 | €13.82 | -0.14% | €13.70 | €13.95 | €13.67 | 1.65M |
| 2026-07-16 | €13.84 | -1.49% | €14.01 | €14.05 | €13.67 | 660.71K |
| 2026-07-15 | €14.05 | +0.50% | €14.04 | €14.21 | €13.82 | 584.88K |
| 2026-07-14 | €13.98 | +0.79% | €13.83 | €14.09 | €13.79 | 849.95K |
| 2026-07-13 | €13.87 | +0.87% | €13.70 | €13.87 | €13.69 | 454.31K |
| 2026-07-10 | €13.75 | 0.00% | €13.65 | €13.75 | €13.56 | 568.45K |
| 2026-07-09 | €13.75 | -0.07% | €13.88 | €13.88 | €13.66 | 481.95K |
| 2026-07-08 | €13.76 | -2.55% | €14.18 | €14.20 | €13.72 | 836.86K |
| 2026-07-07 | €14.12 | -1.19% | €14.18 | €14.29 | €13.97 | 797.11K |
| 2026-07-06 | €14.29 | -0.56% | €14.32 | €14.37 | €14.09 | 577.45K |
| 2026-07-03 | €14.37 | +2.20% | €14.22 | €14.47 | €14.22 | 558.61K |
| 2026-07-02 | €14.06 | -1.06% | €14.10 | €14.28 | €14.00 | 730.55K |
| 2026-07-01 | €14.21 | +0.28% | €14.25 | €14.43 | €13.94 | 1.11M |
| 2026-06-30 | €14.17 | +2.90% | €13.90 | €14.17 | €13.88 | 1.74M |
| 2026-06-29 | €13.77 | +1.55% | €13.61 | €13.92 | €13.61 | 550.53K |
| 2026-06-26 | €13.56 | -0.80% | €13.60 | €13.71 | €13.49 | 895.14K |
| 2026-06-25 | €13.67 | +2.86% | €13.29 | €13.83 | €13.27 | 1.01M |
| 2026-06-24 | €13.29 | -1.92% | €13.62 | €13.62 | €13.27 | 964.34K |
| 2026-06-23 | €13.55 | -3.01% | €13.88 | €13.90 | €13.55 | 1.13M |
| 2026-06-22 | €13.97 | +2.19% | €13.74 | €13.97 | €13.67 | 1.69M |
| 2026-06-19 | €13.67 | +1.11% | €13.46 | €13.67 | €13.34 | 2.99M |
| 2026-06-18 | €13.52 | +0.15% | €13.46 | €13.55 | €13.16 | 1.74M |
| 2026-06-17 | €13.50 | +1.43% | €13.26 | €13.50 | €13.10 | 943.08K |
| 2026-06-16 | €13.31 | -1.26% | €13.44 | €13.50 | €13.25 | 831.14K |
| 2026-06-15 | €13.48 | -1.10% | €13.68 | €13.71 | €13.45 | 713.91K |
| 2026-06-12 | €13.63 | -0.73% | €13.79 | €13.95 | €13.53 | 1.66M |
| 2026-06-11 | €13.73 | +2.69% | €13.63 | €14.01 | €13.61 | 1.27M |
| 2026-06-10 | €13.37 | -3.12% | €13.80 | €13.82 | €13.34 | 1.18M |
| 2026-06-09 | €13.80 | -1.50% | €14.04 | €14.12 | €13.80 | 630.95K |
| 2026-06-08 | €14.01 | -0.14% | €13.97 | €14.10 | €13.91 | 502.37K |
| 2026-06-05 | €14.03 | -0.64% | €14.17 | €14.23 | €14.01 | 636.13K |
| 2026-06-04 | €14.12 | -2.89% | €14.49 | €14.49 | €14.07 | 741.00K |
| 2026-06-03 | €14.54 | +2.04% | €14.28 | €14.63 | €14.24 | 908.07K |
| 2026-06-02 | €14.25 | +0.35% | €14.17 | €14.29 | €14.05 | 391.15K |
| 2026-06-01 | €14.20 | +0.21% | €14.17 | €14.41 | €14.16 | 476.25K |
| 2026-05-29 | €14.17 | +0.50% | €14.17 | €14.28 | €14.03 | 3.51M |