Edp Sa S/Adr (OP:EDPFY)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	52.64	53.59	52.43	53.43	36,026	+0.82(+1.56%)
Feb 26, 2026	51.87	52.62	51.51	52.61	119,154	-0.36(-0.67%)
Feb 25, 2026	51.85	53.75	51.81	52.97	120,612	+0.79(+1.50%)
Feb 24, 2026	51.96	52.44	51.84	52.18	11,452	+0.86(+1.68%)
Feb 23, 2026	51.31	51.55	51.19	51.32	10,462	+0.34(+0.67%)
Feb 20, 2026	50.22	51.33	50.22	50.98	4,616	+0.34(+0.67%)
Feb 19, 2026	49.93	50.66	49.68	50.64	92,581	-0.85(-1.66%)
Feb 18, 2026	51.92	51.98	51.43	51.49	12,795	-0.39(-0.74%)
Feb 17, 2026	51.27	52.05	51.27	51.88	8,055	+0.68(+1.32%)
Feb 13, 2026	50.78	51.41	50.51	51.20	18,141	-0.77(-1.49%)
Feb 12, 2026	51.53	52.32	51.53	51.98	10,146	-0.85(-1.61%)
Feb 11, 2026	51.68	52.83	51.62	52.83	5,512	+0.99(+1.92%)
Feb 10, 2026	51.11	52.09	51.06	51.84	26,710	+0.26(+0.49%)
Feb 09, 2026	51.20	51.86	51.20	51.58	7,420	+0.47(+0.92%)
Feb 06, 2026	51.23	51.53	50.88	51.11	8,349	+0.91(+1.82%)
Feb 05, 2026	49.85	50.75	49.82	50.20	13,332	-1.17(-2.29%)
Feb 04, 2026	51.47	51.74	50.97	51.37	15,002	+0.29(+0.57%)
Feb 03, 2026	50.41	51.08	50.41	51.08	14,387	+0.59(+1.18%)
Feb 02, 2026	50.56	51.01	50.12	50.48	9,587	-0.60(-1.17%)
Jan 30, 2026	50.94	51.61	50.94	51.09	4,915	-0.65(-1.25%)
Jan 29, 2026	51.90	52.47	51.70	51.73	6,981	-0.41(-0.78%)
Jan 28, 2026	51.92	52.29	51.53	52.14	9,610	-0.20(-0.39%)
Jan 27, 2026	51.70	52.34	50.92	52.34	8,826	+1.48(+2.91%)
Jan 26, 2026	50.61	51.00	50.61	50.86	10,325	+0.96(+1.92%)
Jan 23, 2026	49.15	49.93	49.15	49.90	12,864	+0.15(+0.31%)
Jan 22, 2026	48.59	49.95	48.57	49.75	126,388	+1.56(+3.24%)
Jan 21, 2026	48.40	48.56	48.01	48.19	8,175	+0.20(+0.42%)
Jan 20, 2026	47.97	48.12	47.70	47.99	12,211	-0.38(-0.79%)
Jan 16, 2026	48.24	48.59	48.20	48.37	10,005	+0.44(+0.92%)
Jan 15, 2026	47.85	48.10	47.81	47.93	10,879	+0.44(+0.93%)
Jan 14, 2026	47.87	47.88	46.87	47.49	92,631	-0.25(-0.52%)
Jan 13, 2026	47.44	47.97	47.24	47.74	10,498	+0.37(+0.78%)
Jan 12, 2026	47.42	47.53	47.30	47.37	33,285	-0.33(-0.69%)
Jan 09, 2026	47.12	47.70	47.11	47.70	8,754	+0.55(+1.17%)
Jan 08, 2026	47.17	47.36	47.13	47.15	9,168	-0.84(-1.75%)
Jan 07, 2026	47.90	48.44	47.77	47.99	11,489	+0.27(+0.57%)
Jan 06, 2026	47.83	47.83	47.51	47.72	11,075	+0.34(+0.72%)
Jan 05, 2026	46.76	47.52	46.70	47.38	15,570	+0.29(+0.62%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.