Register for streaming realtime charts, analysis tools, and prices.
EDPFY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 39.57 | 1.61 | 4.24% | 38.53 | 39.57 | 38.53 | 25,550 |
| May 01 2024 | 37.96 | 0.26 | 0.69% | 37.602 | 39.17 | 37.57 | 19,446 |
| Apr 30 2024 | 37.70 | -0.99 | -2.56% | 37.71 | 38.02 | 37.57 | 44,224 |
| Apr 29 2024 | 38.69 | 0.66 | 1.74% | 38.32 | 38.72 | 38.169 | 65,617 |
| Apr 26 2024 | 38.0296 | 0.40 | 1.06% | 37.704 | 38.08 | 37.42 | 37,148 |
| Apr 25 2024 | 37.63 | -0.31 | -0.82% | 37.63 | 37.77 | 37.3584 | 42,020 |
| Apr 24 2024 | 37.94 | -0.67 | -1.74% | 37.82 | 37.94 | 37.4827 | 63,204 |
| Apr 23 2024 | 38.61 | 0.38 | 0.99% | 38.4157 | 38.61 | 38.15 | 60,627 |
| Apr 22 2024 | 38.23 | -0.34 | -0.88% | 38.06 | 38.64 | 38.012 | 57,510 |
| Apr 19 2024 | 38.57 | -0.36 | -0.91% | 38.53 | 38.782 | 38.48 | 52,746 |
| Apr 18 2024 | 38.9255 | 0.58 | 1.50% | 39.19 | 39.28 | 38.79 | 52,910 |
| Apr 17 2024 | 38.35 | 0.22 | 0.58% | 38.02 | 38.68 | 37.97 | 68,668 |
| Apr 16 2024 | 38.13 | 0.09 | 0.24% | 38.36 | 38.55 | 38.07 | 158,480 |
| Apr 15 2024 | 38.04 | -0.06 | -0.16% | 38.12 | 38.318 | 37.8855 | 217,487 |
| Apr 12 2024 | 38.10 | -0.13 | -0.33% | 38.602 | 38.7956 | 38.06 | 53,850 |
| Apr 11 2024 | 38.225 | 0.58 | 1.53% | 38.57 | 38.63 | 36.67 | 67,642 |
| Apr 10 2024 | 37.6484 | -1.05 | -2.72% | 37.392 | 38.50 | 37.21 | 41,328 |
| Apr 09 2024 | 38.70 | 1.04 | 2.76% | 38.258 | 38.82 | 38.258 | 94,385 |
| Apr 08 2024 | 37.66 | -0.19 | -0.50% | 37.764 | 37.91 | 37.63 | 79,429 |
| Apr 05 2024 | 37.85 | -1.00 | -2.57% | 38.13 | 38.13 | 37.76 | 62,263 |
| Apr 04 2024 | 38.85 | 0.12 | 0.31% | 39.205 | 39.205 | 38.53 | 68,295 |
| Apr 03 2024 | 38.73 | -0.23 | -0.59% | 38.465 | 38.73 | 38.45 | 37,847 |
| Apr 02 2024 | 38.96 | 0.02 | 0.05% | 39.065 | 39.065 | 38.66 | 55,143 |
| Apr 01 2024 | 38.9405 | -0.27 | -0.69% | 38.0301 | 39.26 | 38.03 | 34,243 |
| Mar 28 2024 | 39.21 | -0.04 | -0.10% | 39.12 | 39.25 | 38.82 | 24,690 |
| Mar 27 2024 | 39.25 | 1.13 | 2.96% | 38.5025 | 39.40 | 38.5025 | 53,720 |
| Mar 26 2024 | 38.12 | -0.31 | -0.80% | 38.00 | 38.49 | 37.96 | 138,527 |
| Mar 25 2024 | 38.426 | -0.42 | -1.09% | 38.50 | 38.59 | 38.323 | 59,413 |
| Mar 22 2024 | 38.85 | 1.45 | 3.88% | 38.92 | 38.96 | 38.63 | 69,159 |
| Mar 21 2024 | 37.40 | -0.76 | -1.99% | 37.87 | 38.11 | 37.40 | 87,026 |
| Mar 20 2024 | 38.16 | 0.06 | 0.16% | 37.88 | 38.415 | 37.7562 | 57,618 |
| Mar 19 2024 | 38.10 | -1.11 | -2.83% | 37.95 | 38.10 | 37.52 | 79,386 |
| Mar 18 2024 | 39.21 | -0.09 | -0.23% | 39.1125 | 39.44 | 38.98 | 55,566 |
| Mar 15 2024 | 39.30 | -0.19 | -0.48% | 39.59 | 39.606 | 39.20 | 64,676 |
| Mar 14 2024 | 39.49 | -0.11 | -0.28% | 39.90 | 40.55 | 39.42 | 205,154 |
| Mar 13 2024 | 39.60 | -0.50 | -1.25% | 39.892 | 40.22 | 39.59 | 26,492 |
| Mar 12 2024 | 40.10 | -1.49 | -3.58% | 41.30 | 41.30 | 40.04 | 58,614 |
| Mar 11 2024 | 41.59 | 0.07 | 0.17% | 41.7675 | 41.82 | 41.20 | 32,572 |
| Mar 08 2024 | 41.52 | -0.63 | -1.49% | 41.76 | 41.82 | 41.455 | 19,883 |
| Mar 07 2024 | 42.15 | 0.79 | 1.91% | 42.69 | 42.83 | 42.09 | 27,524 |
| Mar 06 2024 | 41.36 | 0.73 | 1.80% | 41.81 | 41.83 | 41.30 | 44,968 |
| Mar 05 2024 | 40.63 | 0.81 | 2.03% | 40.60 | 41.03 | 40.60 | 48,228 |
| Mar 04 2024 | 39.82 | -0.17 | -0.43% | 39.612 | 39.87 | 39.395 | 44,442 |
| Mar 01 2024 | 39.99 | -0.03 | -0.07% | 40.072 | 40.38 | 39.53 | 47,193 |
| Feb 29 2024 | 40.02 | 0.56 | 1.43% | 39.73 | 40.29 | 39.6115 | 63,121 |
| Feb 28 2024 | 39.4575 | -0.93 | -2.31% | 39.45 | 40.25 | 38.4725 | 26,099 |
| Feb 27 2024 | 40.39 | 0.71 | 1.79% | 40.234 | 40.64 | 40.164 | 41,064 |
| Feb 26 2024 | 39.68 | -0.58 | -1.44% | 39.814 | 40.12 | 39.68 | 33,531 |
| Feb 23 2024 | 40.26 | -0.02 | -0.05% | 40.32 | 40.32 | 40.21 | 87,923 |
| Feb 22 2024 | 40.28 | -0.53 | -1.30% | 40.45 | 40.59 | 40.20 | 29,200 |
| Feb 21 2024 | 40.81 | 0.40 | 0.99% | 40.39 | 40.84 | 40.39 | 110,848 |
| Feb 20 2024 | 40.41 | -0.15 | -0.37% | 40.478 | 40.60 | 40.41 | 47,447 |
| Feb 16 2024 | 40.56 | -0.62 | -1.51% | 40.22 | 40.6779 | 40.10 | 17,950 |
| Feb 15 2024 | 41.18 | 0.92 | 2.29% | 40.83 | 41.27 | 40.83 | 42,908 |
| Feb 14 2024 | 40.26 | -0.02 | -0.05% | 40.30 | 40.43 | 40.10 | 60,628 |
| Feb 13 2024 | 40.28 | -0.99 | -2.40% | 40.92 | 40.92 | 40.24 | 46,298 |
| Feb 12 2024 | 41.27 | 0.48 | 1.18% | 41.332 | 41.37 | 41.09 | 34,479 |
| Feb 09 2024 | 40.79 | -0.26 | -0.63% | 40.77 | 40.854 | 40.39 | 31,980 |
| Feb 08 2024 | 41.05 | -1.03 | -2.45% | 40.92 | 41.226 | 40.8017 | 43,272 |
| Feb 07 2024 | 42.08 | -0.33 | -0.78% | 42.2801 | 42.43 | 41.9318 | 34,525 |
| Feb 06 2024 | 42.4125 | -0.90 | -2.07% | 42.05 | 42.50 | 42.00 | 38,136 |
| Feb 05 2024 | 43.31 | -0.71 | -1.61% | 43.365 | 43.43 | 43.01 | 60,200 |
