EDP Renováveis, S.A. (ELI:EDPR)
Portugal
· Delayed Price · Currency is EUR 13.13
+0.40 (3.14%)
Mar 5, 2026, 11:24 AM WET
EDP Renováveis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 12.51 | 12.90 | 12.51 | 12.73 | 12.73 | 1.27% | 920,766 |
| Mar 3, 2026 | 13.20 | 13.20 | 12.46 | 12.57 | 12.57 | -6.96% | 2,023,982 |
| Mar 2, 2026 | 13.12 | 13.52 | 13.10 | 13.51 | 13.51 | 1.12% | 1,267,848 |
| Feb 27, 2026 | 13.20 | 13.54 | 13.15 | 13.36 | 13.36 | 1.67% | 2,080,530 |
| Feb 26, 2026 | 13.52 | 13.60 | 13.05 | 13.14 | 13.14 | -2.67% | 1,287,187 |
| Feb 25, 2026 | 13.58 | 13.65 | 13.12 | 13.50 | 13.50 | - | 1,205,671 |
| Feb 24, 2026 | 13.23 | 13.62 | 13.23 | 13.50 | 13.50 | 2.27% | 1,192,806 |
| Feb 23, 2026 | 13.16 | 13.26 | 13.08 | 13.20 | 13.20 | 0.46% | 513,689 |
| Feb 20, 2026 | 13.20 | 13.21 | 13.04 | 13.14 | 13.14 | -0.15% | 839,262 |
| Feb 19, 2026 | 13.35 | 13.35 | 12.93 | 13.16 | 13.16 | -1.42% | 986,435 |
| Feb 18, 2026 | 13.36 | 13.54 | 13.33 | 13.35 | 13.35 | 0.23% | 756,396 |
| Feb 17, 2026 | 13.45 | 13.68 | 13.32 | 13.32 | 13.32 | -0.89% | 1,050,574 |
| Feb 16, 2026 | 13.40 | 13.47 | 13.15 | 13.44 | 13.44 | 0.60% | 555,263 |
| Feb 13, 2026 | 13.18 | 13.46 | 13.08 | 13.36 | 13.36 | 0.30% | 788,979 |
| Feb 12, 2026 | 13.20 | 13.54 | 12.99 | 13.32 | 13.32 | -0.97% | 1,143,909 |
| Feb 11, 2026 | 13.32 | 13.58 | 13.24 | 13.45 | 13.45 | 1.13% | 1,295,525 |
| Feb 10, 2026 | 13.35 | 13.39 | 13.06 | 13.30 | 13.30 | 0.15% | 991,449 |
| Feb 9, 2026 | 13.20 | 13.37 | 13.09 | 13.28 | 13.28 | 0.61% | 876,269 |
| Feb 6, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 1.54% | 834,034 |
| Feb 5, 2026 | 13.09 | 13.11 | 12.67 | 13.00 | 13.00 | -0.99% | 1,087,849 |
| Feb 4, 2026 | 13.18 | 13.38 | 13.07 | 13.13 | 13.13 | -0.53% | 1,101,337 |
| Feb 3, 2026 | 12.96 | 13.20 | 12.78 | 13.20 | 13.20 | 3.45% | 2,135,915 |
| Feb 2, 2026 | 12.75 | 12.99 | 12.70 | 12.76 | 12.76 | -0.31% | 623,685 |
| Jan 30, 2026 | 12.72 | 12.97 | 12.66 | 12.80 | 12.80 | 0.55% | 731,611 |
| Jan 29, 2026 | 12.88 | 13.17 | 12.73 | 12.73 | 12.73 | -0.39% | 1,276,317 |
| Jan 28, 2026 | 13.00 | 13.02 | 12.70 | 12.78 | 12.78 | -1.31% | 806,975 |
| Jan 27, 2026 | 12.86 | 12.95 | 12.68 | 12.95 | 12.95 | 0.94% | 1,040,436 |
| Jan 26, 2026 | 12.80 | 12.91 | 12.72 | 12.83 | 12.83 | 0.23% | 773,089 |
| Jan 23, 2026 | 12.93 | 12.96 | 12.63 | 12.80 | 12.80 | -1.39% | 1,116,450 |
| Jan 22, 2026 | 12.76 | 12.98 | 12.64 | 12.98 | 12.98 | 3.10% | 913,518 |
| Jan 21, 2026 | 12.49 | 12.69 | 12.44 | 12.59 | 12.59 | 1.37% | 869,868 |
| Jan 20, 2026 | 12.65 | 12.65 | 12.28 | 12.42 | 12.42 | -1.97% | 1,180,110 |
| Jan 19, 2026 | 12.91 | 12.93 | 12.67 | 12.67 | 12.67 | -3.06% | 809,625 |
| Jan 16, 2026 | 12.77 | 13.07 | 12.68 | 13.07 | 13.07 | 2.51% | 2,535,245 |
| Jan 15, 2026 | 12.88 | 12.93 | 12.65 | 12.75 | 12.75 | -1.01% | 834,911 |
| Jan 14, 2026 | 12.86 | 13.04 | 12.45 | 12.88 | 12.88 | 0.78% | 1,870,156 |
| Jan 13, 2026 | 12.54 | 12.81 | 12.42 | 12.78 | 12.78 | 2.57% | 902,880 |
| Jan 12, 2026 | 12.65 | 12.67 | 12.45 | 12.46 | 12.46 | -1.42% | 838,916 |
| Jan 9, 2026 | 12.67 | 12.75 | 12.59 | 12.64 | 12.64 | -0.39% | 597,469 |
| Jan 8, 2026 | 12.90 | 12.92 | 12.60 | 12.69 | 12.69 | -1.70% | 701,985 |
| Jan 7, 2026 | 12.86 | 13.12 | 12.78 | 12.91 | 12.91 | 0.31% | 824,385 |
| Jan 6, 2026 | 12.80 | 13.00 | 12.70 | 12.87 | 12.87 | 0.86% | 657,617 |
| Jan 5, 2026 | 12.69 | 12.76 | 12.31 | 12.76 | 12.76 | 1.43% | 857,988 |
| Jan 2, 2026 | 12.00 | 12.58 | 12.00 | 12.58 | 12.58 | 4.49% | 817,182 |
| Dec 31, 2025 | 12.00 | 12.04 | 11.94 | 12.04 | 12.04 | 0.33% | 158,337 |
| Dec 30, 2025 | 11.90 | 12.13 | 11.89 | 12.00 | 12.00 | 0.50% | 714,525 |
| Dec 29, 2025 | 11.80 | 11.97 | 11.72 | 11.94 | 11.94 | 0.93% | 557,788 |
| Dec 24, 2025 | 11.84 | 11.84 | 11.75 | 11.83 | 11.83 | 0.42% | 114,517 |
| Dec 23, 2025 | 11.77 | 11.83 | 11.66 | 11.78 | 11.78 | -0.08% | 604,160 |
| Dec 22, 2025 | 11.77 | 11.82 | 11.55 | 11.79 | 11.79 | -0.92% | 1,241,359 |
| Dec 19, 2025 | 11.61 | 11.90 | 11.59 | 11.90 | 11.90 | 1.80% | 1,888,111 |
| Dec 18, 2025 | 11.71 | 11.83 | 11.61 | 11.69 | 11.69 | 0.09% | 629,151 |
| Dec 17, 2025 | 11.80 | 12.00 | 11.66 | 11.68 | 11.68 | -0.43% | 769,255 |
| Dec 16, 2025 | 11.82 | 12.01 | 11.73 | 11.73 | 11.73 | -0.93% | 1,008,163 |
| Dec 15, 2025 | 11.75 | 11.88 | 11.70 | 11.84 | 11.84 | 0.59% | 501,513 |
| Dec 12, 2025 | 11.49 | 11.87 | 11.42 | 11.77 | 11.77 | 2.71% | 714,295 |
| Dec 11, 2025 | 11.60 | 11.61 | 11.38 | 11.46 | 11.46 | -1.97% | 817,556 |
| Dec 10, 2025 | 11.88 | 11.94 | 11.65 | 11.69 | 11.69 | -1.93% | 463,984 |
| Dec 9, 2025 | 12.00 | 12.11 | 11.92 | 11.92 | 11.92 | 0.59% | 1,111,025 |
| Dec 8, 2025 | 11.64 | 11.92 | 11.64 | 11.85 | 11.85 | 1.37% | 762,584 |
| 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 |