EDP, S.A. (FRA:EDP)
Germany
· Delayed Price · Currency is EUR 3.840
-0.026 (-0.67%)
Last updated: Dec 4, 2025, 8:07 AM CET
EDP, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.67% | - |
| Dec 3, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.52% | - |
| Dec 2, 2025 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | -0.76% | - |
| Dec 1, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| Nov 28, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.32% | - |
| Nov 27, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.81% | - |
| Nov 26, 2025 | 3.73 | 3.82 | 3.73 | 3.82 | 3.82 | 1.22% | 175 |
| Nov 25, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.11% | - |
| Nov 24, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.03% | 2,485 |
| Nov 21, 2025 | 3.72 | 3.80 | 3.72 | 3.78 | 3.78 | -0.97% | 2,610 |
| Nov 20, 2025 | 3.75 | 3.82 | 3.75 | 3.82 | 3.82 | 1.76% | 1,500 |
| Nov 19, 2025 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | -0.95% | 500 |
| Nov 18, 2025 | 3.77 | 3.79 | 3.77 | 3.79 | 3.79 | -1.41% | 1,000 |
| Nov 17, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.68% | 1,000 |
| Nov 14, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.29% | - |
| Nov 13, 2025 | 3.78 | 3.88 | 3.78 | 3.86 | 3.86 | 0.49% | 16,500 |
| Nov 12, 2025 | 3.74 | 3.85 | 3.74 | 3.85 | 3.85 | 2.83% | 6,412 |
| Nov 11, 2025 | 3.82 | 3.84 | 3.70 | 3.74 | 3.74 | -5.34% | 11,327 |
| Nov 10, 2025 | 3.99 | 4.04 | 3.91 | 3.95 | 3.95 | 1.28% | 4,580 |
| Nov 7, 2025 | 4.12 | 4.12 | 3.90 | 3.90 | 3.90 | -6.61% | 1,214 |
| Nov 6, 2025 | 4.38 | 4.38 | 4.18 | 4.18 | 4.18 | -5.09% | 1,000 |
| Nov 5, 2025 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | 4.07% | 1,550 |
| Nov 4, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.81% | - |
| Nov 3, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.74% | - |
| Oct 31, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.07% | - |
| Oct 30, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.65% | - |
| Oct 29, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.35% | - |
| Oct 28, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.53% | - |
| Oct 27, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.23% | - |
| Oct 24, 2025 | 4.40 | 4.40 | 4.33 | 4.33 | 4.33 | -1.53% | 9,100 |
| Oct 23, 2025 | 4.45 | 4.45 | 4.39 | 4.39 | 4.39 | -0.97% | 450 |
| Oct 22, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.81% | - |
| Oct 21, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.61% | - |
| Oct 20, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.16% | 10 |
| Oct 17, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.76% | - |
| Oct 16, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.12% | - |
| Oct 15, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 2.01% | - |
| Oct 14, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.42% | - |
| Oct 13, 2025 | 4.21 | 4.26 | 4.21 | 4.26 | 4.26 | 1.48% | 20,000 |
| Oct 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.36% | 250 |
| Oct 9, 2025 | 4.08 | 4.19 | 4.08 | 4.19 | 4.19 | 0.60% | 2,000 |
| Oct 8, 2025 | 4.10 | 4.21 | 4.10 | 4.16 | 4.16 | 1.79% | 5,266 |
| Oct 7, 2025 | 4.15 | 4.17 | 4.09 | 4.09 | 4.09 | -2.04% | 5,488 |
| Oct 6, 2025 | 4.12 | 4.17 | 4.12 | 4.17 | 4.17 | 2.46% | 500 |
| Oct 3, 2025 | 4.10 | 4.10 | 4.07 | 4.07 | 4.07 | -0.34% | 10,300 |
| Oct 2, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.39% | - |
| Oct 1, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.95% | - |
| Sep 30, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.40% | - |
| Sep 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.53% | - |
| Sep 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.05% | - |
| Sep 25, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 2.75% | 800 |
| Sep 24, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.57% | - |
| Sep 23, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.51% | - |
| Sep 22, 2025 | 3.78 | 3.89 | 3.78 | 3.89 | 3.89 | 3.07% | 1,122 |
| Sep 19, 2025 | 3.81 | 3.81 | 3.77 | 3.77 | 3.77 | -2.51% | 200 |
| Sep 18, 2025 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | 0.62% | 300 |
| Sep 17, 2025 | 3.82 | 3.85 | 3.82 | 3.85 | 3.85 | -0.18% | 1,000 |
| Sep 16, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.26% | - |
| Sep 15, 2025 | 3.84 | 3.87 | 3.84 | 3.84 | 3.84 | 0.37% | 2,525 |
| Sep 12, 2025 | 3.82 | 3.83 | 3.82 | 3.83 | 3.83 | 1.08% | 400 |
| Sep 11, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.07% | - |
| Sep 10, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.80% | - |
| Sep 9, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.35% | - |
| Sep 8, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.67% | - |
| Sep 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.70% | - |
| Sep 4, 2025 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | - | 3,000 |
| Sep 3, 2025 | 3.69 | 3.73 | 3.69 | 3.73 | 3.73 | -1.27% | 1,000 |
| Sep 2, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.21% | - |
| Sep 1, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.00% | - |
| Aug 29, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.81% | - |
| Aug 28, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.08% | - |
| Aug 27, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.00% | - |
| Aug 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.44% | - |
| Aug 25, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.75% | - |
| Aug 22, 2025 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 0.89% | 300 |
| Aug 21, 2025 | 3.83 | 3.83 | 3.82 | 3.82 | 3.82 | 0.29% | 2,500 |
| Aug 20, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.39% | - |
| Aug 19, 2025 | 3.73 | 3.82 | 3.73 | 3.82 | 3.82 | 3.05% | 1,065 |
| Aug 18, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.16% | - |
| Aug 15, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.03% | - |
| Aug 14, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.46% | 3,300 |
| Aug 13, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.60% | 2,450 |
| Aug 12, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.88% | - |
| Aug 11, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.43% | - |
| Aug 8, 2025 | 3.67 | 3.74 | 3.67 | 3.74 | 3.74 | 0.75% | 300 |
| Aug 7, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.11% | - |
| Aug 6, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.20% | 20,000 |
| Aug 5, 2025 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | 0.37% | 200 |
| Aug 4, 2025 | 3.73 | 3.75 | 3.73 | 3.74 | 3.74 | -0.59% | 6,546 |
| Aug 1, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | 0.16% | 200 |
| Jul 31, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.92% | - |
| Jul 30, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.84% | - |
| Jul 29, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.29% | - |
| Jul 28, 2025 | 3.88 | 3.88 | 3.81 | 3.81 | 3.81 | -0.18% | 277 |
| Jul 25, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 1.68% | 300 |
| Jul 24, 2025 | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | -2.62% | 5 |
| Jul 23, 2025 | 3.95 | 3.95 | 3.86 | 3.86 | 3.86 | -0.87% | 13,000 |
| Jul 22, 2025 | 3.78 | 3.90 | 3.78 | 3.89 | 3.89 | 3.35% | 8,011 |
| Jul 21, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | -1.34% | 1,000 |
| Jul 18, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.13% | 100 |