EDP

EDP Energias DE Portugal Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
EDP Energias DE Portugal SA EDP Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.11 -2.37% 4.529 11:40:00
Open Price Low Price High Price Close Price Prev Close
4.595 4.495 4.61 4.529 4.639
more quote information »

EDP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.5014.6394.4284.527,832,6520.0280.62%
1 Month4.734.9374.4284.605,660,645-0.201-4.25%
3 Months4.9255.0284.4284.745,440,317-0.396-8.04%
6 Months4.345.0284.344.705,860,5860.1894.35%
1 Year5.3465.3724.2124.746,449,127-0.817-15.28%
3 Years3.0615.662.9944.127,752,9611.4747.96%
5 Years2.785.662.6313.757,139,9971.7562.91%

EDP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 4.529 -0.11 -2.37% 4.595 4.61 4.495 7,278,293
Jan 20 2022 4.639 0.12 2.75% 4.539 4.639 4.509 6,817,750
Jan 19 2022 4.515 0.03 0.78% 4.468 4.521 4.448 5,732,580
Jan 18 2022 4.48 -0.01 -0.13% 4.48 4.508 4.441 10,721,584
Jan 17 2022 4.486 -0.01 -0.24% 4.531 4.546 4.482 7,055,727
Jan 14 2022 4.497 -0.04 -0.86% 4.501 4.549 4.428 8,835,618
Jan 13 2022 4.536 0.04 0.91% 4.48 4.561 4.478 6,154,974
Jan 12 2022 4.495 -0.02 -0.44% 4.51 4.537 4.44 9,670,295
Jan 11 2022 4.515 0.03 0.62% 4.50 4.535 4.482 5,090,192
Jan 10 2022 4.487 -0.05 -1.08% 4.558 4.584 4.476 6,289,773
Jan 07 2022 4.536 -0.05 -1.15% 4.60 4.663 4.536 9,470,245
Jan 06 2022 4.589 -0.16 -3.39% 4.71 4.712 4.572 8,689,685
Jan 05 2022 4.75 -0.13 -2.64% 4.871 4.875 4.749 6,808,287
Jan 04 2022 4.879 0.00 -0.02% 4.90 4.916 4.852 6,715,729
Jan 03 2022 4.88 0.05 0.99% 4.847 4.937 4.84 2,876,207
Dec 31 2021 4.832 -0.01 -0.12% 4.828 4.844 4.823 929,675
Dec 30 2021 4.838 0.00 0.06% 4.843 4.864 4.827 2,969,853
Dec 29 2021 4.835 0.00 -0.06% 4.84 4.888 4.819 2,349,312
Dec 28 2021 4.838 0.05 1.15% 4.792 4.84 4.785 3,396,477
Dec 27 2021 4.783 -0.02 -0.33% 4.80 4.814 4.78 1,653,465
Dec 24 2021 4.799 0.02 0.44% 4.73 4.824 4.727 985,465
Dec 23 2021 4.778 0.01 0.21% 4.784 4.795 4.763 2,769,887
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.

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

P: V: D:20220123 17:58:22