EDP Energias de Portugal SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.739	4.743	4.685	4.685	4.685	770
2026-10-22	4.730	4.732	4.730	4.730	4.730	5,007
2026-10-21	4.757	4.774	4.757	4.757	4.757	24
2026-10-20	4.756	4.774	4.703	4.703	4.703	10,306
2026-10-19	4.805	4.805	4.774	4.805	4.805	10,306
2026-10-16	4.873	4.903	4.873	4.903	4.903	121
2026-10-15	4.905	4.940	4.818	4.850	4.850	149,692
2026-10-14	4.923	5.026	4.884	4.906	4.906	105,022
2026-10-13	4.886	4.929	4.852	4.907	4.907	225,491
2026-10-12	4.816	4.864	4.801	4.864	4.864	399,791
2026-10-09	4.825	4.825	4.788	4.825	4.825	428,544
2026-10-08	4.774	4.813	4.741	4.774	4.774	1,699,992
2026-10-07	4.810	4.823	4.724	4.757	4.757	218,365
2026-10-06	4.799	4.850	4.790	4.813	4.813	244,906
2026-10-05	4.779	4.828	4.709	4.804	4.804	2,163,424
2026-10-02	4.805	4.865	4.710	4.807	4.807	247,456
2026-10-01	4.791	4.831	4.763	4.791	4.791	1,104,695
2026-09-30	4.819	4.899	4.800	4.822	4.822	138,936
2026-09-29	4.807	4.852	4.762	4.781	4.781	231,225
2026-09-28	4.870	4.880	4.826	4.835	4.835	3,264,858
2026-09-25	4.799	4.864	4.790	4.849	4.849	3,536,222
2026-09-24	4.757	4.807	4.749	4.757	4.757	108,466

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.