EDP Renewables, S.A. EDRVY
30.96 USD 0.00 (+0.00%)
Regular-session close
26.15 Day range 26.15
26.15 52-week range 36.18
- YTD
- +3.41%
- 1 year
- +11.37%
EDRVY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | -2.03 | -6.15% | 120 |
| Nov 9, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | +0.21 | +0.64% | 522 |
| Nov 4, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | +3.22 | +10.89% | 100 |
| Nov 3, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | +1.50 | +5.35% | 125 |
| Nov 2, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | +1.00 | +3.70% | 331 |
| Oct 30, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | +0.25 | +0.93% | 302 |
| Oct 23, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 27.20 | 27.20 | 26.81 | 26.81 | -1.19 | -4.25% | 385 |
| Oct 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 28.06 | 28.06 | 28.00 | 28.00 | -1.22 | -4.18% | 507 |
| Oct 15, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | +1.44 | +5.18% | 203 |
| Oct 12, 2026 | 27.66 | 27.78 | 27.66 | 27.78 | -1.46 | -4.99% | 539 |
| Oct 9, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | -0.42 | -1.42% | 1,129 |
| Oct 5, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | +0.87 | +3.02% | 305 |
| Sep 14, 2026 | 29.00 | 29.00 | 28.79 | 28.79 | -1.45 | -4.79% | 1,409 |
| Sep 11, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | -0.76 | -2.45% | 119 |
| Sep 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | -2.12 | -6.40% | 322 |
| Sep 8, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | -0.08 | -0.24% | 365 |
| Sep 4, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 33.22 | 33.22 | 33.20 | 33.20 | +0.69 | +2.12% | 1,040 |
| Sep 2, 2026 | 32.51 | 32.51 | 32.51 | 32.51 | +0.93 | +2.94% | 199 |
| Sep 1, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | +0.08 | +0.25% | 136 |
| Aug 25, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the EDRVY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.