EDP, S.A. EDPFY
56.55 USD +0.85 (+1.53%)
Regular-session close
56.03 Day range 57.11
43.06 52-week range 58.23
- YTD
- +23.23%
- 1 year
- +26.45%
EDPFY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 56.51 | 57.10 | 56.03 | 56.37 | +0.67 | +1.20% | 249 |
| Nov 12, 2026 | 55.70 | 56.35 | 55.70 | 55.70 | -0.49 | -0.87% | 11,600 |
| Nov 11, 2026 | 55.47 | 56.19 | 55.47 | 56.19 | +0.40 | +0.72% | 10,700 |
| Nov 10, 2026 | 56.99 | 56.99 | 55.73 | 55.79 | -1.62 | -2.82% | 12,200 |
| Nov 9, 2026 | 56.67 | 57.56 | 56.67 | 57.41 | +2.08 | +3.76% | 29,300 |
| Nov 6, 2026 | 55.10 | 56.08 | 55.10 | 55.33 | -1.41 | -2.49% | 25,700 |
| Nov 5, 2026 | 58.23 | 58.23 | 55.67 | 56.74 | +0.60 | +1.07% | 23,700 |
| Nov 4, 2026 | 56.31 | 56.94 | 55.81 | 56.14 | +1.91 | +3.52% | 67,600 |
| Nov 3, 2026 | 54.63 | 55.32 | 54.23 | 54.23 | -0.17 | -0.31% | 19,700 |
| Nov 2, 2026 | 54.21 | 54.46 | 54.10 | 54.40 | +0.12 | +0.22% | 20,200 |
| Oct 30, 2026 | 54.19 | 55.15 | 54.04 | 54.28 | -0.53 | -0.97% | 18,900 |
| Oct 29, 2026 | 54.50 | 54.91 | 54.50 | 54.81 | +0.48 | +0.88% | 10,100 |
| Oct 28, 2026 | 54.24 | 54.34 | 53.84 | 54.33 | +0.43 | +0.80% | 11,300 |
| Oct 27, 2026 | 54.60 | 54.60 | 53.51 | 53.90 | +0.87 | +1.64% | 33,600 |
| Oct 26, 2026 | 53.40 | 53.43 | 53.00 | 53.03 | +0.29 | +0.55% | 33,500 |
| Oct 23, 2026 | 52.11 | 52.95 | 52.08 | 52.74 | -0.59 | -1.11% | 21,900 |
| Oct 22, 2026 | 53.02 | 53.68 | 52.95 | 53.33 | +0.11 | +0.21% | 21,800 |
| Oct 21, 2026 | 53.26 | 53.66 | 53.12 | 53.22 | +0.18 | +0.34% | 34,200 |
| Oct 20, 2026 | 52.88 | 53.15 | 52.68 | 53.04 | -0.43 | -0.80% | 27,200 |
| Oct 19, 2026 | 54.17 | 54.17 | 53.47 | 53.47 | -1.57 | -2.85% | 20,400 |
| Oct 16, 2026 | 55.14 | 55.28 | 54.95 | 55.04 | +0.58 | +1.07% | 12,400 |
| Oct 15, 2026 | 54.09 | 54.68 | 54.09 | 54.46 | -0.25 | -0.46% | 21,200 |
| Oct 14, 2026 | 54.39 | 54.94 | 54.34 | 54.71 | -0.46 | -0.83% | 23,100 |
| Oct 13, 2026 | 55.04 | 55.17 | 54.80 | 55.17 | +0.83 | +1.53% | 19,500 |
| Oct 12, 2026 | 53.93 | 54.51 | 53.93 | 54.34 | +0.49 | +0.91% | 19,300 |
| Oct 9, 2026 | 53.65 | 53.92 | 53.64 | 53.85 | +0.18 | +0.34% | 17,500 |
| Oct 8, 2026 | 53.86 | 54.47 | 53.43 | 53.67 | -0.06 | -0.11% | 17,400 |
| Oct 7, 2026 | 53.06 | 53.83 | 53.06 | 53.73 | -0.63 | -1.16% | 18,800 |
| Oct 6, 2026 | 54.17 | 54.53 | 54.11 | 54.36 | +0.54 | +1.00% | 18,300 |
| Oct 5, 2026 | 54.10 | 54.10 | 53.58 | 53.82 | -0.30 | -0.55% | 22,600 |
| Oct 2, 2026 | 54.83 | 54.96 | 53.95 | 54.12 | +0.05 | +0.09% | 13,700 |
| Oct 1, 2026 | 54.13 | 54.13 | 53.72 | 54.07 | -0.61 | -1.12% | 53,000 |
| Sep 30, 2026 | 54.71 | 54.90 | 54.65 | 54.68 | +0.33 | +0.61% | 12,600 |
| Sep 29, 2026 | 54.12 | 54.49 | 53.97 | 54.35 | -0.61 | -1.11% | 24,500 |
| Sep 28, 2026 | 55.03 | 55.08 | 54.80 | 54.96 | -0.34 | -0.61% | 13,600 |
| Sep 25, 2026 | 55.21 | 55.31 | 54.99 | 55.30 | +0.74 | +1.36% | 18,400 |
| Sep 24, 2026 | 53.94 | 54.63 | 53.94 | 54.56 | +0.44 | +0.81% | 25,100 |
| Sep 23, 2026 | 54.78 | 54.78 | 54.11 | 54.12 | -1.38 | -2.49% | 19,300 |
| Sep 22, 2026 | 55.22 | 55.61 | 55.20 | 55.50 | +0.22 | +0.40% | 14,600 |
| Sep 21, 2026 | 55.03 | 55.28 | 54.89 | 55.28 | +0.14 | +0.25% | 18,900 |
| Sep 18, 2026 | 55.17 | 55.18 | 54.91 | 55.14 | -0.51 | -0.92% | 14,700 |
| Sep 17, 2026 | 54.93 | 55.68 | 54.93 | 55.65 | +1.38 | +2.54% | 15,700 |
| Sep 16, 2026 | 54.46 | 54.80 | 53.88 | 54.27 | +0.72 | +1.34% | 29,900 |
| Sep 15, 2026 | 53.67 | 53.79 | 53.47 | 53.55 | +0.40 | +0.75% | 23,200 |
| Sep 14, 2026 | 53.26 | 53.50 | 53.15 | 53.15 | -2.33 | -4.20% | 75,100 |
| Sep 11, 2026 | 55.81 | 55.81 | 55.48 | 55.48 | +0.02 | +0.04% | 24,400 |
| Sep 10, 2026 | 55.55 | 55.72 | 55.46 | 55.46 | +0.56 | +1.02% | 17,400 |
| Sep 9, 2026 | 55.52 | 55.69 | 54.86 | 54.90 | -0.12 | -0.22% | 21,400 |
| Sep 8, 2026 | 54.50 | 55.15 | 54.50 | 55.02 | +1.17 | +2.17% | 68,700 |
| Sep 4, 2026 | 53.42 | 54.04 | 53.42 | 53.85 | +0.03 | +0.06% | 17,900 |
| Sep 3, 2026 | 53.48 | 53.91 | 53.19 | 53.82 | -0.18 | -0.33% | 26,800 |
| Sep 2, 2026 | 54.05 | 54.26 | 53.94 | 54.00 | -0.53 | -0.97% | 27,600 |
| Sep 1, 2026 | 54.69 | 54.75 | 54.39 | 54.53 | +0.28 | +0.52% | 41,200 |
| Aug 31, 2026 | 54.77 | 54.77 | 54.19 | 54.25 | -0.01 | -0.02% | 27,700 |
| Aug 28, 2026 | 54.92 | 54.92 | 54.17 | 54.26 | -0.13 | -0.24% | 14,800 |
| Aug 27, 2026 | 54.14 | 54.43 | 53.85 | 54.39 | -0.25 | -0.46% | 30,600 |
| Aug 26, 2026 | 54.78 | 54.84 | 54.55 | 54.64 | -0.09 | -0.16% | 16,200 |
| Aug 25, 2026 | 54.70 | 54.83 | 54.49 | 54.73 | +0.51 | +0.94% | 41,600 |
| Aug 24, 2026 | 53.82 | 54.29 | 53.70 | 54.22 | +0.39 | +0.72% | 28,400 |
| Aug 21, 2026 | 54.25 | 54.26 | 53.77 | 53.83 | -0.29 | -0.54% | 10,500 |
| Aug 20, 2026 | 54.07 | 54.36 | 54.01 | 54.12 | +0.35 | +0.65% | 20,600 |
| Aug 19, 2026 | 53.77 | 53.90 | 53.50 | 53.77 | +0.03 | +0.06% | 55,100 |
| Aug 18, 2026 | 53.97 | 54.07 | 53.65 | 53.74 | +1.45 | +2.77% | 35,600 |
| Aug 17, 2026 | 52.66 | 52.78 | 52.14 | 52.29 | -0.38 | -0.72% | 35,700 |
| Aug 14, 2026 | 52.59 | 52.80 | 52.47 | 52.67 | -0.01 | -0.02% | 14,300 |
65 days, newest first. Daily bars as drawn on the EDPFY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.