EDP, S.A. ELCPF
5.55 USD +0.07 (+1.28%)
Regular-session close
5.60 Day range 5.60
4.13 52-week range 5.73
- YTD
- +28.77%
- 1 year
- +32.14%
ELCPF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.73 | 5.73 | 5.54 | 5.55 | +0.07 | +1.28% | 19,200 |
| Nov 12, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | -0.03 | -0.54% | 8,000 |
| Nov 11, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | -0.16 | -2.82% | 900 |
| Nov 10, 2026 | 5.51 | 5.67 | 5.46 | 5.67 | +0.01 | +0.18% | 2,900 |
| Nov 9, 2026 | 5.64 | 5.66 | 5.64 | 5.66 | +0.20 | +3.66% | 800 |
| Nov 6, 2026 | 5.63 | 5.63 | 5.45 | 5.46 | +0.08 | +1.49% | 1,200 |
| Nov 5, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | -0.04 | -0.74% | 100,400 |
| Nov 4, 2026 | 5.56 | 5.60 | 5.42 | 5.42 | -0.01 | -0.18% | 3,000 |
| Nov 3, 2026 | 5.44 | 5.44 | 5.35 | 5.43 | +0.10 | +1.88% | 4,700 |
| Nov 2, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | -0.02 | -0.37% | 1,300 |
| Oct 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | +0.09 | +1.71% | 1,200 |
| Oct 29, 2026 | 5.48 | 5.48 | 5.26 | 5.26 | +0.06 | +1.15% | 2,200 |
| Oct 28, 2026 | 5.21 | 5.21 | 5.20 | 5.20 | +0.03 | +0.58% | 2,400 |
| Oct 27, 2026 | 5.19 | 5.19 | 5.17 | 5.17 | -0.14 | -2.64% | 3,600 |
| Oct 26, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | +0.18 | +3.51% | 800 |
| Oct 22, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 0.00 | 0.00% | 400 |
| Oct 21, 2026 | 5.37 | 5.37 | 5.13 | 5.13 | +0.01 | +0.20% | 800 |
| Oct 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | -0.01 | -0.19% | 2,000 |
| Oct 19, 2026 | 5.26 | 5.26 | 5.13 | 5.13 | -0.13 | -2.47% | 156,900 |
| Oct 16, 2026 | 5.28 | 5.49 | 5.26 | 5.26 | +0.11 | +2.14% | 800 |
| Oct 15, 2026 | 5.22 | 5.45 | 5.15 | 5.15 | -0.15 | -2.83% | 53,800 |
| Oct 14, 2026 | 5.36 | 5.36 | 5.16 | 5.30 | +0.03 | +0.57% | 4,000 |
| Oct 13, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | +0.12 | +2.33% | 600 |
| Oct 12, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | -0.26 | -4.81% | 300 |
| Oct 9, 2026 | 5.16 | 5.41 | 5.16 | 5.41 | +0.28 | +5.46% | 2,000 |
| Oct 8, 2026 | 5.16 | 5.16 | 5.13 | 5.13 | -0.01 | -0.19% | 1,400 |
| Oct 7, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | -0.01 | -0.19% | 1,000 |
| Oct 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | +0.01 | +0.19% | 400 |
| Oct 5, 2026 | 5.15 | 5.17 | 5.14 | 5.14 | -0.16 | -3.02% | 2,500 |
| Oct 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 5.60 | 5.60 | 5.15 | 5.30 | +0.08 | +1.53% | 13,500 |
| Sep 30, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 0.00 | 0.00% | 800 |
| Sep 29, 2026 | 5.50 | 5.50 | 5.22 | 5.22 | +0.02 | +0.38% | 6,400 |
| Sep 28, 2026 | 5.27 | 5.27 | 5.20 | 5.20 | 0.00 | 0.00% | 600 |
| Sep 25, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | +0.05 | +0.97% | 1,200 |
| Sep 24, 2026 | 5.46 | 5.46 | 5.15 | 5.15 | -0.16 | -3.01% | 1,000 |
| Sep 23, 2026 | 5.26 | 5.31 | 5.17 | 5.31 | -0.01 | -0.19% | 2,700 |
| Sep 22, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | +0.03 | +0.57% | 500 |
| Sep 21, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | -0.10 | -1.86% | 400 |
| Sep 18, 2026 | 5.60 | 5.60 | 5.29 | 5.39 | -0.11 | -2.00% | 2,300 |
| Sep 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | +0.04 | +0.73% | 400 |
| Sep 16, 2026 | 5.25 | 5.46 | 5.25 | 5.46 | +0.19 | +3.61% | 500 |
| Sep 15, 2026 | 5.17 | 5.27 | 5.17 | 5.27 | +0.12 | +2.33% | 10,100 |
| Sep 14, 2026 | 5.38 | 5.40 | 5.15 | 5.15 | -0.08 | -1.53% | 2,000 |
| Sep 11, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 5.32 | 5.32 | 5.23 | 5.23 | 0.00 | 0.00% | 1,100 |
| Sep 9, 2026 | 5.32 | 5.32 | 5.23 | 5.23 | +0.05 | +0.97% | 800 |
| Sep 8, 2026 | 5.26 | 5.26 | 5.18 | 5.18 | +0.03 | +0.58% | 1,100 |
| Sep 4, 2026 | 5.24 | 5.29 | 5.15 | 5.15 | +0.01 | +0.19% | 2,400 |
| Sep 3, 2026 | 5.13 | 5.14 | 5.13 | 5.14 | -0.05 | -0.96% | 700 |
| Sep 2, 2026 | 5.32 | 5.32 | 5.19 | 5.19 | -0.05 | -0.95% | 3,300 |
| Sep 1, 2026 | 5.17 | 5.24 | 5.17 | 5.24 | +0.01 | +0.19% | 600 |
| Aug 31, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | +0.06 | +1.16% | 200 |
| Aug 28, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | -0.12 | -2.27% | 500 |
| Aug 27, 2026 | 5.47 | 5.47 | 5.09 | 5.29 | +0.04 | +0.76% | 3,200 |
| Aug 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | -0.12 | -2.23% | 300 |
| Aug 25, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | +0.17 | +3.27% | 2,600 |
| Aug 24, 2026 | 5.17 | 5.45 | 5.17 | 5.20 | +0.24 | +4.84% | 1,000 |
| Aug 21, 2026 | 5.47 | 5.47 | 4.96 | 4.96 | -0.45 | -8.32% | 13,300 |
| Aug 20, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | +0.37 | +7.34% | 2,700 |
| Aug 19, 2026 | 5.08 | 5.08 | 5.04 | 5.04 | -0.07 | -1.37% | 900 |
| Aug 18, 2026 | 4.95 | 5.26 | 4.95 | 5.11 | -0.02 | -0.39% | 2,200 |
| Aug 17, 2026 | 5.07 | 5.13 | 4.98 | 5.13 | +0.16 | +3.22% | 2,600 |
| Aug 14, 2026 | 5.05 | 5.05 | 4.97 | 4.97 | -0.17 | -3.31% | 500 |
65 days, newest first. Daily bars as drawn on the ELCPF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.