Register for real-time alerts, custom portfolio, and market movers
EDP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 3.601 | -0.01 | -0.33% | 3.618 | 3.634 | 3.601 | 12,957,687 |
| Jun 20 2024 | 3.613 | 0.06 | 1.55% | 3.555 | 3.619 | 3.553 | 4,067,609 |
| Jun 19 2024 | 3.558 | -0.03 | -0.75% | 3.591 | 3.613 | 3.555 | 7,027,062 |
| Jun 18 2024 | 3.585 | 0.04 | 1.13% | 3.567 | 3.595 | 3.55 | 9,355,033 |
| Jun 17 2024 | 3.545 | -0.13 | -3.43% | 3.669 | 3.673 | 3.529 | 11,816,901 |
| Jun 14 2024 | 3.671 | -0.03 | -0.73% | 3.698 | 3.72 | 3.652 | 11,579,390 |
| Jun 13 2024 | 3.698 | -0.04 | -1.10% | 3.718 | 3.735 | 3.677 | 8,794,386 |
| Jun 12 2024 | 3.739 | 0.04 | 1.11% | 3.698 | 3.778 | 3.667 | 9,279,607 |
| Jun 11 2024 | 3.698 | -0.03 | -0.75% | 3.727 | 3.746 | 3.673 | 6,953,039 |
| Jun 10 2024 | 3.726 | 0.02 | 0.51% | 3.672 | 3.726 | 3.66 | 7,637,846 |
| Jun 07 2024 | 3.707 | -0.06 | -1.67% | 3.753 | 3.772 | 3.66 | 8,395,045 |
| Jun 06 2024 | 3.77 | -0.01 | -0.37% | 3.77 | 3.799 | 3.729 | 6,417,219 |
| Jun 05 2024 | 3.784 | -0.02 | -0.53% | 3.814 | 3.845 | 3.757 | 6,076,627 |
| Jun 04 2024 | 3.804 | 0.02 | 0.58% | 3.792 | 3.838 | 3.776 | 8,141,900 |
| Jun 03 2024 | 3.782 | 0.05 | 1.37% | 3.756 | 3.789 | 3.738 | 5,669,284 |
| May 31 2024 | 3.731 | 0.05 | 1.39% | 3.68 | 3.741 | 3.674 | 15,495,699 |
| May 30 2024 | 3.68 | 0.04 | 1.18% | 3.633 | 3.71 | 3.632 | 7,950,816 |
| May 29 2024 | 3.637 | -0.08 | -2.13% | 3.70 | 3.707 | 3.63 | 6,717,309 |
| May 28 2024 | 3.716 | -0.04 | -1.01% | 3.764 | 3.776 | 3.711 | 6,496,859 |
| May 27 2024 | 3.754 | 0.07 | 1.98% | 3.675 | 3.766 | 3.669 | 3,917,120 |
| May 24 2024 | 3.681 | -0.06 | -1.55% | 3.70 | 3.736 | 3.662 | 6,730,662 |
| May 23 2024 | 3.739 | -0.07 | -1.73% | 3.78 | 3.788 | 3.722 | 7,016,111 |
| May 22 2024 | 3.805 | 0.07 | 1.77% | 3.725 | 3.807 | 3.707 | 7,349,674 |
| May 21 2024 | 3.739 | -0.07 | -1.76% | 3.799 | 3.799 | 3.71 | 8,824,145 |
| May 20 2024 | 3.806 | -0.04 | -1.01% | 3.84 | 3.875 | 3.806 | 5,146,258 |
| May 17 2024 | 3.845 | -0.04 | -1.06% | 3.866 | 3.897 | 3.802 | 9,688,022 |
| May 16 2024 | 3.886 | 0.00 | 0.03% | 3.885 | 3.923 | 3.831 | 9,759,861 |
| May 15 2024 | 3.885 | 0.09 | 2.37% | 3.80 | 3.916 | 3.791 | 12,646,284 |
| May 14 2024 | 3.795 | 0.07 | 1.74% | 3.728 | 3.819 | 3.71 | 13,639,637 |
| May 13 2024 | 3.73 | -0.12 | -3.02% | 3.764 | 3.772 | 3.662 | 16,867,250 |
| May 10 2024 | 3.846 | 0.15 | 3.97% | 3.709 | 3.868 | 3.699 | 21,129,320 |
| May 09 2024 | 3.699 | 0.08 | 2.13% | 3.616 | 3.719 | 3.589 | 13,740,476 |
| May 08 2024 | 3.622 | 0.05 | 1.29% | 3.57 | 3.635 | 3.565 | 12,639,653 |
| May 07 2024 | 3.576 | 0.07 | 1.94% | 3.519 | 3.587 | 3.519 | 9,855,799 |
| May 06 2024 | 3.508 | -0.16 | -4.41% | 3.517 | 3.535 | 3.484 | 7,356,163 |
| May 03 2024 | 3.67 | 0.04 | 0.99% | 3.647 | 3.78 | 3.628 | 10,810,728 |
| May 02 2024 | 3.634 | 0.11 | 3.06% | 3.555 | 3.641 | 3.549 | 9,964,920 |
| Apr 30 2024 | 3.526 | -0.06 | -1.56% | 3.60 | 3.615 | 3.513 | 9,881,113 |
| Apr 29 2024 | 3.582 | 0.06 | 1.67% | 3.525 | 3.601 | 3.525 | 7,188,500 |
| Apr 26 2024 | 3.523 | 0.03 | 0.83% | 3.517 | 3.555 | 3.509 | 9,964,673 |
| Apr 25 2024 | 3.494 | -0.03 | -0.88% | 3.519 | 3.571 | 3.488 | 9,927,080 |
| Apr 24 2024 | 3.525 | -0.05 | -1.29% | 3.56 | 3.569 | 3.503 | 11,207,465 |
| Apr 23 2024 | 3.571 | -0.01 | -0.20% | 3.58 | 3.604 | 3.517 | 13,663,636 |
| Apr 22 2024 | 3.578 | -0.03 | -0.80% | 3.627 | 3.65 | 3.544 | 9,020,095 |
| Apr 19 2024 | 3.607 | -0.04 | -0.96% | 3.645 | 3.678 | 3.599 | 20,989,085 |
| Apr 18 2024 | 3.642 | 0.05 | 1.36% | 3.611 | 3.689 | 3.598 | 10,264,430 |
| Apr 17 2024 | 3.593 | -0.01 | -0.25% | 3.595 | 3.604 | 3.514 | 10,056,245 |
| Apr 16 2024 | 3.602 | 0.03 | 0.87% | 3.577 | 3.651 | 3.55 | 10,033,133 |
| Apr 15 2024 | 3.571 | -0.04 | -1.22% | 3.625 | 3.641 | 3.559 | 8,400,948 |
| Apr 12 2024 | 3.615 | 0.07 | 2.09% | 3.565 | 3.653 | 3.55 | 10,195,887 |
| Apr 11 2024 | 3.541 | 0.04 | 1.17% | 3.49 | 3.605 | 3.483 | 9,249,539 |
| Apr 10 2024 | 3.50 | -0.05 | -1.46% | 3.568 | 3.619 | 3.451 | 10,373,451 |
| Apr 09 2024 | 3.552 | 0.08 | 2.27% | 3.475 | 3.566 | 3.446 | 9,216,789 |
| Apr 08 2024 | 3.473 | -0.02 | -0.49% | 3.49 | 3.531 | 3.472 | 6,572,903 |
| Apr 05 2024 | 3.49 | -0.09 | -2.40% | 3.564 | 3.592 | 3.486 | 8,120,829 |
| Apr 04 2024 | 3.576 | 0.02 | 0.56% | 3.568 | 3.627 | 3.543 | 9,831,300 |
| Apr 03 2024 | 3.556 | -0.05 | -1.28% | 3.60 | 3.604 | 3.536 | 9,355,283 |
| Apr 02 2024 | 3.602 | -0.01 | -0.22% | 3.588 | 3.633 | 3.56 | 8,589,005 |
| Mar 28 2024 | 3.61 | -0.01 | -0.28% | 3.644 | 3.65 | 3.581 | 7,733,386 |
| Mar 27 2024 | 3.62 | 0.09 | 2.49% | 3.527 | 3.63 | 3.495 | 8,146,563 |
| Mar 26 2024 | 3.532 | -0.02 | -0.56% | 3.54 | 3.546 | 3.486 | 7,352,925 |
| Mar 25 2024 | 3.552 | -0.05 | -1.39% | 3.609 | 3.617 | 3.544 | 5,397,964 |
