EDP

EDP Energias DE Portugal Historical Data

Company Name Stock Ticker Symbol Market Type
EDP Energias DE Portugal SA EDP Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.026 -0.54% 4.762 11:14:26
Open Price Low Price High Price Close Price Prev Close
4.79 4.741 4.804 4.788
more quote information »

EDP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.7374.8064.7054.767,820,4530.0250.53%
1 Month4.6744.934.6484.786,739,6130.0881.88%
3 Months4.354.934.2894.616,633,0600.4129.47%
6 Months4.7915.214.0124.646,561,855-0.029-0.61%
1 Year4.405.213.6524.527,757,1580.3628.23%
3 Years4.2955.662.9944.457,994,7800.46710.87%
5 Years2.8925.662.6314.067,400,9771.8764.66%

EDP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2023 4.754 -0.03 -0.71% 4.79 4.804 4.741 5,171,439
Jan 25 2023 4.788 -0.01 -0.1% 4.80 4.806 4.736 5,305,112
Jan 24 2023 4.793 0.03 0.57% 4.77 4.793 4.741 3,920,840
Jan 23 2023 4.766 0.02 0.44% 4.777 4.795 4.724 4,918,037
Jan 20 2023 4.745 0.01 0.23% 4.75 4.779 4.707 19,217,712
Jan 19 2023 4.734 -0.02 -0.42% 4.737 4.755 4.705 5,740,563
Jan 18 2023 4.754 -0.03 -0.71% 4.82 4.82 4.729 7,060,633
Jan 17 2023 4.788 -0.02 -0.33% 4.788 4.805 4.744 5,787,139
Jan 16 2023 4.804 -0.03 -0.54% 4.83 4.85 4.758 6,371,432
Jan 13 2023 4.83 -0.09 -1.91% 4.87 4.91 4.828 9,025,713
Jan 12 2023 4.924 0.09 1.95% 4.855 4.93 4.83 7,071,678
Jan 11 2023 4.83 0.05 1.02% 4.79 4.84 4.775 6,407,969
Jan 10 2023 4.781 0.01 0.27% 4.744 4.789 4.739 7,316,413
Jan 09 2023 4.768 -0.01 -0.27% 4.745 4.794 4.733 8,144,364
Jan 06 2023 4.781 0.01 0.29% 4.777 4.797 4.715 5,550,801
Jan 05 2023 4.767 -0.09 -1.87% 4.845 4.87 4.745 7,163,115
Jan 04 2023 4.858 0.14 2.92% 4.74 4.883 4.737 7,840,977
Jan 03 2023 4.72 0.00 -0.04% 4.732 4.779 4.66 6,500,697
Jan 02 2023 4.722 0.07 1.42% 4.675 4.73 4.668 2,643,753
Dec 30 2022 4.656 -0.08 -1.65% 4.712 4.713 4.648 4,510,130
Dec 29 2022 4.734 0.05 1.07% 4.674 4.734 4.654 4,295,187
Dec 28 2022 4.684 -0.01 -0.17% 4.698 4.721 4.675 3,983,294
Dec 27 2022 4.692 -0.03 -0.59% 4.72 4.738 4.664 2,703,621
See More Historical Prices ยป
Your Recent History
EU
EDP
EDP Energi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230127 04:08:38