EDP Renováveis, S.A. (FRA:EDW)
Germany
· Delayed Price · Currency is EUR 11.84
-0.14 (-1.17%)
Last updated: Dec 4, 2025, 8:07 AM CET
EDP Renováveis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.17% | - |
| Dec 3, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 5.00% | - |
| Dec 2, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.35% | - |
| Dec 1, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.44% | 42 |
| Nov 28, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.09% | - |
| Nov 27, 2025 | 11.45 | 11.45 | 11.41 | 11.41 | 11.41 | 1.42% | 1,000 |
| Nov 26, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.66% | - |
| Nov 25, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.88% | - |
| Nov 24, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -3.16% | - |
| Nov 21, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 3.81% | 10 |
| Nov 20, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.62% | - |
| Nov 19, 2025 | 11.37 | 11.37 | 11.21 | 11.21 | 11.21 | -1.06% | 110 |
| Nov 18, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -2.41% | - |
| Nov 17, 2025 | 11.47 | 11.61 | 11.47 | 11.61 | 11.61 | - | 10 |
| Nov 14, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.43% | - |
| Nov 13, 2025 | 11.79 | 11.79 | 11.56 | 11.56 | 11.56 | -1.28% | 10 |
| Nov 12, 2025 | 11.54 | 11.71 | 11.54 | 11.71 | 11.71 | -2.25% | 3 |
| Nov 11, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.27% | - |
| Nov 10, 2025 | 11.88 | 11.88 | 11.83 | 11.83 | 11.83 | -3.59% | 600 |
| Nov 7, 2025 | 12.24 | 12.27 | 12.24 | 12.27 | 12.27 | -5.76% | 550 |
| Nov 6, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.56% | - |
| Nov 5, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.26% | - |
| Nov 4, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.08% | - |
| Nov 3, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.17% | - |
| Oct 31, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% | - |
| Oct 30, 2025 | 12.79 | 12.79 | 12.75 | 12.75 | 12.75 | 0.08% | 10 |
| Oct 29, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.31% | 1 |
| Oct 28, 2025 | 12.85 | 12.85 | 12.78 | 12.78 | 12.78 | -0.47% | 505 |
| Oct 27, 2025 | 13.60 | 13.60 | 12.75 | 12.84 | 12.84 | -3.39% | 3,579 |
| Oct 24, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.45% | - |
| Oct 23, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -1.85% | 140 |
| Oct 22, 2025 | 13.33 | 13.48 | 13.33 | 13.48 | 13.48 | 0.07% | 500 |
| Oct 21, 2025 | 13.42 | 13.47 | 13.42 | 13.47 | 13.47 | -0.07% | 500 |
| Oct 20, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.07% | 1 |
| Oct 17, 2025 | 13.75 | 13.75 | 13.47 | 13.47 | 13.47 | 0.75% | 815 |
| Oct 16, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 3.24% | - |
| Oct 15, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.41% | - |
| Oct 14, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.63% | - |
| Oct 13, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -1.63% | - |
| Oct 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Oct 9, 2025 | 12.61 | 13.00 | 12.61 | 13.00 | 13.00 | 3.92% | 111 |
| Oct 8, 2025 | 12.33 | 12.51 | 12.33 | 12.51 | 12.51 | 0.32% | 50 |
| Oct 7, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 2.89% | - |
| Oct 6, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 2.28% | - |
| Oct 3, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.59% | - |
| Oct 2, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 5.27% | - |
| Oct 1, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -1.32% | - |
| Sep 30, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.44% | - |
| Sep 29, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.70% | - |
| Sep 26, 2025 | 11.32 | 11.32 | 11.20 | 11.20 | 11.20 | -0.62% | 19 |
| Sep 25, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 2.45% | 292 |
| Sep 24, 2025 | 10.59 | 11.00 | 10.59 | 11.00 | 11.00 | 3.77% | 500 |
| Sep 23, 2025 | 10.23 | 10.60 | 10.23 | 10.60 | 10.60 | 3.72% | 160 |
| Sep 22, 2025 | 10.28 | 10.28 | 10.16 | 10.22 | 10.22 | 1.69% | 2,353 |
| Sep 19, 2025 | 9.84 | 10.05 | 9.84 | 10.05 | 10.05 | 2.71% | 1,109 |
| Sep 18, 2025 | 9.83 | 9.83 | 9.79 | 9.79 | 9.79 | -0.25% | 200 |
| Sep 17, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | - |
| Sep 16, 2025 | 9.87 | 9.87 | 9.81 | 9.81 | 9.81 | -1.11% | 200 |
| Sep 15, 2025 | 9.83 | 9.92 | 9.83 | 9.92 | 9.92 | 0.10% | 500 |
| Sep 12, 2025 | 9.97 | 9.97 | 9.91 | 9.91 | 9.91 | -1.78% | 100 |
| Sep 11, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.08% | - |
| Sep 10, 2025 | 9.93 | 10.20 | 9.93 | 10.20 | 10.20 | -0.20% | 1,000 |
| Sep 9, 2025 | 10.08 | 10.22 | 10.08 | 10.22 | 10.22 | -0.39% | 40 |
| Sep 8, 2025 | 9.95 | 10.26 | 9.95 | 10.26 | 10.26 | 2.91% | 1,250 |
| Sep 5, 2025 | 9.89 | 9.97 | 9.89 | 9.97 | 9.97 | 1.73% | 1,003 |
| Sep 4, 2025 | 9.84 | 9.84 | 9.80 | 9.80 | 9.80 | -0.61% | 200 |
| Sep 3, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -3.71% | - |
| Sep 2, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 2.20% | - |
| Sep 1, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.18% | - |
| Aug 29, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.93% | - |
| Aug 28, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.52% | - |
| Aug 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.16% | - |
| Aug 26, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.14% | - |
| Aug 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 1 |
| Aug 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.19% | - |
| Aug 21, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.19% | - |
| Aug 20, 2025 | 10.34 | 10.36 | 10.34 | 10.36 | 10.36 | 0.39% | 2,876 |
| Aug 19, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 7.05% | - |
| Aug 18, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.21% | - |
| Aug 15, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.78% | - |
| Aug 14, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.94% | - |
| Aug 13, 2025 | 9.71 | 9.79 | 9.71 | 9.79 | 9.79 | 1.71% | 309 |
| Aug 12, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.23% | - |
| Aug 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -3.80% | - |
| Aug 8, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.40% | 400 |
| Aug 7, 2025 | 10.12 | 10.12 | 10.09 | 10.09 | 10.09 | - | 400 |
| Aug 6, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.98% | - |
| Aug 5, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.26% | - |
| Aug 4, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.28% | - |
| Aug 1, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.78% | - |
| Jul 31, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.98% | - |
| Jul 30, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.07% | 1 |
| Jul 29, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.19% | - |
| Jul 28, 2025 | 10.44 | 10.44 | 10.30 | 10.30 | 10.30 | -0.10% | 100 |
| Jul 25, 2025 | 10.20 | 10.31 | 10.20 | 10.31 | 10.31 | -0.87% | 5 |
| Jul 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.76% | - |
| Jul 23, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.75% | - |
| Jul 22, 2025 | 10.13 | 10.30 | 10.13 | 10.30 | 10.30 | 3.10% | 1,224 |
| Jul 21, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.60% | - |
| Jul 18, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -2.05% | - |