EDP - Energias de Portugal S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.757	4.767	4.644	4.690	4.690	8,028,085
2026-10-22	4.737	4.741	4.678	4.740	4.740	9,924,727
2026-10-21	4.751	4.760	4.653	4.760	4.760	5,586,425
2026-10-20	4.751	4.794	4.684	4.699	4.699	8,058,040
2026-10-19	4.919	4.926	4.761	4.761	4.761	7,094,111
2026-10-16	4.890	4.920	4.840	4.920	4.920	15,678,229
2026-10-15	4.940	4.940	4.816	4.831	4.831	9,688,169
2026-10-14	4.933	4.944	4.885	4.906	4.906	5,527,199
2026-10-13	4.890	4.928	4.853	4.907	4.907	6,976,718
2026-10-12	4.817	4.864	4.815	4.864	4.864	6,232,786
2026-10-09	4.821	4.836	4.786	4.799	4.799	5,183,018
2026-10-08	4.765	4.815	4.741	4.780	4.780	7,613,129
2026-10-07	4.820	4.820	4.724	4.791	4.791	6,578,638
2026-10-06	4.807	4.866	4.798	4.821	4.821	6,148,098
2026-10-05	4.804	4.830	4.760	4.781	4.781	6,276,999
2026-10-02	4.819	4.872	4.785	4.801	4.801	8,041,373
2026-10-01	4.800	4.831	4.762	4.799	4.799	7,091,092
2026-09-30	4.808	4.897	4.808	4.843	4.843	10,669,079
2026-09-29	4.822	4.854	4.762	4.778	4.778	7,403,821
2026-09-28	4.879	4.882	4.820	4.820	4.820	7,447,511
2026-09-25	4.800	4.866	4.795	4.839	4.839	8,653,719
2026-09-24	4.760	4.800	4.747	4.794	4.794	10,191,197
2026-09-23	4.840	4.854	4.764	4.764	4.764	11,418,393

Page 1 of 1 · 23 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.