EDP Renováveis, S.A. (ELI:EDPR)
Portugal
· Delayed Price · Currency is EUR 11.69
-0.13 (-1.10%)
At close: Dec 5, 2025
EDP Renováveis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.80 | 11.84 | 11.63 | 11.69 | 11.69 | -1.10% | 718,186 |
| Dec 4, 2025 | 11.90 | 11.93 | 11.64 | 11.82 | 11.82 | -0.34% | 775,756 |
| Dec 3, 2025 | 12.00 | 12.19 | 11.86 | 11.86 | 11.86 | -0.08% | 1,145,093 |
| Dec 2, 2025 | 11.53 | 11.92 | 11.46 | 11.87 | 11.87 | 3.76% | 969,348 |
| Dec 1, 2025 | 11.41 | 11.53 | 11.37 | 11.44 | 11.44 | -0.26% | 703,780 |
| Nov 28, 2025 | 11.48 | 11.48 | 11.33 | 11.47 | 11.47 | 0.26% | 631,268 |
| Nov 27, 2025 | 11.43 | 11.50 | 11.41 | 11.44 | 11.44 | -0.26% | 459,576 |
| Nov 26, 2025 | 11.38 | 11.52 | 11.30 | 11.47 | 11.47 | 1.24% | 601,044 |
| Nov 25, 2025 | 11.50 | 11.50 | 11.24 | 11.33 | 11.33 | -1.13% | 407,458 |
| Nov 24, 2025 | 11.39 | 11.46 | 11.21 | 11.46 | 11.46 | 1.51% | 1,799,375 |
| Nov 21, 2025 | 11.42 | 11.48 | 11.26 | 11.29 | 11.29 | -2.25% | 827,346 |
| Nov 20, 2025 | 11.40 | 11.73 | 11.40 | 11.55 | 11.55 | 2.39% | 1,330,437 |
| Nov 19, 2025 | 11.30 | 11.41 | 11.10 | 11.28 | 11.28 | -0.97% | 1,207,907 |
| Nov 18, 2025 | 11.50 | 11.56 | 11.35 | 11.39 | 11.39 | -2.23% | 1,055,249 |
| Nov 17, 2025 | 11.63 | 11.74 | 11.55 | 11.65 | 11.65 | 0.60% | 1,192,994 |
| Nov 14, 2025 | 11.61 | 11.65 | 11.39 | 11.58 | 11.58 | -0.60% | 709,813 |
| Nov 13, 2025 | 11.85 | 12.08 | 11.65 | 11.65 | 11.65 | -1.27% | 1,027,243 |
| Nov 12, 2025 | 11.55 | 11.86 | 11.55 | 11.80 | 11.80 | 2.34% | 1,221,218 |
| Nov 11, 2025 | 11.88 | 11.98 | 11.51 | 11.53 | 11.53 | -3.92% | 1,405,895 |
| Nov 10, 2025 | 11.81 | 12.12 | 11.81 | 12.00 | 12.00 | 2.39% | 1,293,146 |
| Nov 7, 2025 | 12.09 | 12.30 | 11.66 | 11.72 | 11.72 | -5.86% | 2,192,195 |
| Nov 6, 2025 | 12.56 | 13.12 | 12.42 | 12.45 | 12.45 | -4.60% | 2,116,269 |
| Nov 5, 2025 | 12.92 | 13.20 | 12.92 | 13.05 | 13.05 | 0.77% | 1,156,531 |
| Nov 4, 2025 | 12.87 | 13.01 | 12.79 | 12.95 | 12.95 | 0.08% | 1,053,175 |
| Nov 3, 2025 | 12.71 | 13.04 | 12.68 | 12.94 | 12.94 | 2.05% | 1,079,913 |
| Oct 31, 2025 | 12.86 | 12.94 | 12.68 | 12.68 | 12.68 | -1.17% | 938,121 |
| Oct 30, 2025 | 12.85 | 12.85 | 12.66 | 12.83 | 12.83 | 0.08% | 852,106 |
| Oct 29, 2025 | 12.60 | 12.96 | 12.56 | 12.82 | 12.82 | 0.39% | 1,313,322 |
| Oct 28, 2025 | 12.78 | 12.93 | 12.66 | 12.77 | 12.77 | -0.85% | 1,481,827 |
| Oct 27, 2025 | 12.90 | 12.97 | 12.69 | 12.88 | 12.88 | -3.30% | 1,895,283 |
| Oct 24, 2025 | 13.18 | 13.33 | 13.04 | 13.32 | 13.32 | - | 896,396 |
| Oct 23, 2025 | 13.18 | 13.35 | 13.15 | 13.32 | 13.32 | 0.60% | 760,487 |
| Oct 22, 2025 | 13.38 | 13.59 | 13.21 | 13.24 | 13.24 | -1.05% | 1,146,816 |
| Oct 21, 2025 | 13.38 | 13.55 | 13.36 | 13.38 | 13.38 | -0.52% | 842,572 |
| Oct 20, 2025 | 13.38 | 13.57 | 13.34 | 13.45 | 13.45 | -0.15% | 924,486 |
| Oct 17, 2025 | 13.80 | 13.81 | 13.43 | 13.47 | 13.47 | -2.53% | 1,990,857 |
| Oct 16, 2025 | 13.40 | 13.82 | 13.33 | 13.82 | 13.82 | 4.54% | 1,843,051 |
| Oct 15, 2025 | 13.21 | 13.43 | 13.06 | 13.22 | 13.22 | 2.40% | 1,156,671 |
| Oct 14, 2025 | 12.82 | 12.91 | 12.72 | 12.91 | 12.91 | 0.47% | 1,311,529 |
| Oct 13, 2025 | 12.60 | 12.87 | 12.60 | 12.85 | 12.85 | 1.18% | 988,574 |
| Oct 10, 2025 | 12.89 | 12.95 | 12.68 | 12.70 | 12.70 | -1.63% | 1,296,853 |
| Oct 9, 2025 | 13.00 | 13.14 | 12.72 | 12.91 | 12.91 | 2.87% | 2,446,597 |
| Oct 8, 2025 | 12.49 | 12.59 | 12.39 | 12.55 | 12.55 | 1.70% | 1,494,726 |
| Oct 7, 2025 | 12.51 | 12.58 | 12.30 | 12.34 | 12.34 | -1.28% | 1,405,450 |
| Oct 6, 2025 | 12.15 | 12.50 | 12.11 | 12.50 | 12.50 | 2.88% | 1,582,311 |
| Oct 3, 2025 | 11.84 | 12.15 | 11.72 | 12.15 | 12.15 | 2.53% | 1,739,480 |
| Oct 2, 2025 | 11.77 | 11.89 | 11.71 | 11.85 | 11.85 | 0.25% | 941,153 |
| Oct 1, 2025 | 11.45 | 11.91 | 11.21 | 11.82 | 11.82 | 5.54% | 2,840,457 |
| Sep 30, 2025 | 11.39 | 11.46 | 11.14 | 11.20 | 11.20 | -1.75% | 1,518,325 |
| Sep 29, 2025 | 11.47 | 11.47 | 11.19 | 11.40 | 11.40 | 0.62% | 1,349,483 |
| Sep 26, 2025 | 11.29 | 11.42 | 11.05 | 11.33 | 11.33 | 0.09% | 1,248,269 |
| Sep 25, 2025 | 11.35 | 11.52 | 11.25 | 11.32 | 11.32 | - | 2,058,121 |
| Sep 24, 2025 | 10.71 | 11.32 | 10.67 | 11.32 | 11.32 | 6.19% | 3,462,729 |
| Sep 23, 2025 | 10.38 | 10.72 | 10.37 | 10.66 | 10.66 | 4.61% | 1,752,511 |
| Sep 22, 2025 | 9.96 | 10.32 | 9.95 | 10.19 | 10.19 | 2.83% | 1,982,014 |
| Sep 19, 2025 | 9.86 | 10.04 | 9.74 | 9.91 | 9.91 | -0.20% | 4,063,769 |
| Sep 18, 2025 | 9.88 | 10.00 | 9.86 | 9.93 | 9.93 | 0.35% | 1,137,096 |
| Sep 17, 2025 | 9.80 | 10.02 | 9.75 | 9.90 | 9.90 | 0.87% | 989,973 |
| Sep 16, 2025 | 9.89 | 9.93 | 9.79 | 9.81 | 9.81 | -0.81% | 678,863 |
| Sep 15, 2025 | 9.82 | 9.92 | 9.75 | 9.89 | 9.89 | 0.51% | 973,659 |
| Sep 12, 2025 | 9.98 | 10.00 | 9.82 | 9.84 | 9.84 | -1.45% | 685,294 |
| Sep 11, 2025 | 10.08 | 10.11 | 9.83 | 9.99 | 9.99 | -0.75% | 1,317,844 |
| Sep 10, 2025 | 9.95 | 10.09 | 9.89 | 10.06 | 10.06 | 1.62% | 619,586 |
| Sep 9, 2025 | 10.15 | 10.16 | 9.90 | 9.90 | 9.90 | -2.17% | 795,588 |
| Sep 8, 2025 | 9.99 | 10.22 | 9.99 | 10.12 | 10.12 | 1.20% | 936,248 |
| Sep 5, 2025 | 9.90 | 10.19 | 9.88 | 10.00 | 10.00 | 1.21% | 1,000,210 |
| Sep 4, 2025 | 9.77 | 9.93 | 9.71 | 9.88 | 9.88 | 1.02% | 1,527,120 |
| Sep 3, 2025 | 9.94 | 9.98 | 9.78 | 9.78 | 9.78 | -1.21% | 1,030,392 |
| Sep 2, 2025 | 10.24 | 10.29 | 9.90 | 9.90 | 9.90 | -3.04% | 1,393,238 |
| Sep 1, 2025 | 9.96 | 10.24 | 9.92 | 10.21 | 10.21 | 1.69% | 848,281 |
| Aug 29, 2025 | 10.27 | 10.27 | 10.04 | 10.04 | 10.04 | -1.95% | 1,256,513 |
| Aug 28, 2025 | 10.35 | 10.42 | 10.18 | 10.24 | 10.24 | -1.25% | 827,902 |
| Aug 27, 2025 | 10.35 | 10.63 | 10.35 | 10.37 | 10.37 | 0.29% | 1,062,145 |
| Aug 26, 2025 | 10.38 | 10.64 | 10.34 | 10.34 | 10.34 | -0.29% | 2,032,369 |
| Aug 25, 2025 | 10.60 | 10.66 | 10.30 | 10.37 | 10.37 | -3.08% | 1,031,533 |
| Aug 22, 2025 | 10.37 | 10.73 | 10.37 | 10.70 | 10.70 | 2.39% | 1,266,867 |
| Aug 21, 2025 | 10.48 | 10.49 | 10.30 | 10.45 | 10.45 | -0.29% | 814,596 |
| Aug 20, 2025 | 10.44 | 10.48 | 10.35 | 10.48 | 10.48 | 0.58% | 775,831 |
| Aug 19, 2025 | 10.36 | 10.43 | 10.30 | 10.42 | 10.42 | 0.77% | 1,140,208 |
| Aug 18, 2025 | 10.14 | 10.44 | 10.07 | 10.34 | 10.34 | 6.21% | 2,336,590 |
| Aug 15, 2025 | 9.65 | 9.76 | 9.61 | 9.74 | 9.74 | 1.20% | 656,131 |
| Aug 14, 2025 | 9.65 | 9.76 | 9.62 | 9.62 | 9.62 | -0.10% | 751,509 |
| Aug 13, 2025 | 9.81 | 9.84 | 9.63 | 9.63 | 9.63 | -1.03% | 580,265 |
| Aug 12, 2025 | 9.74 | 9.82 | 9.69 | 9.73 | 9.73 | 0.10% | 672,026 |
| Aug 11, 2025 | 9.75 | 9.89 | 9.52 | 9.72 | 9.72 | -2.61% | 1,875,831 |
| Aug 8, 2025 | 10.05 | 10.24 | 9.98 | 9.98 | 9.98 | -0.70% | 978,979 |
| Aug 7, 2025 | 10.14 | 10.16 | 10.04 | 10.05 | 10.05 | -0.89% | 745,445 |
| Aug 6, 2025 | 10.21 | 10.26 | 10.14 | 10.14 | 10.14 | -0.49% | 1,256,894 |
| Aug 5, 2025 | 10.37 | 10.37 | 10.14 | 10.19 | 10.19 | -1.16% | 999,674 |
| Aug 4, 2025 | 10.33 | 10.38 | 10.24 | 10.31 | 10.31 | -0.29% | 866,080 |
| Aug 1, 2025 | 10.32 | 10.36 | 10.16 | 10.34 | 10.34 | 0.39% | 890,780 |
| Jul 31, 2025 | 10.06 | 10.45 | 10.06 | 10.30 | 10.30 | 0.29% | 1,287,176 |
| Jul 30, 2025 | 10.19 | 10.53 | 10.17 | 10.27 | 10.27 | 0.79% | 1,590,800 |
| Jul 29, 2025 | 10.27 | 10.29 | 10.10 | 10.19 | 10.19 | -1.07% | 1,430,158 |
| Jul 28, 2025 | 10.47 | 10.47 | 10.28 | 10.30 | 10.30 | -0.29% | 692,930 |
| Jul 25, 2025 | 10.23 | 10.37 | 10.18 | 10.33 | 10.33 | 1.08% | 712,530 |
| Jul 24, 2025 | 10.35 | 10.36 | 10.12 | 10.22 | 10.22 | -0.97% | 1,016,811 |
| Jul 23, 2025 | 10.54 | 10.56 | 10.28 | 10.32 | 10.32 | -2.18% | 1,185,082 |
| Jul 22, 2025 | 10.18 | 10.59 | 10.14 | 10.55 | 10.55 | 3.74% | 1,278,131 |
| Jul 21, 2025 | 10.03 | 10.17 | 9.98 | 10.17 | 10.17 | 1.60% | 1,211,851 |