Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EDP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.494 | -0.03 | -0.88% | 3.519 | 3.571 | 3.488 | 9,927,080 |
| Apr 24 2024 | 3.525 | -0.05 | -1.29% | 3.56 | 3.569 | 3.503 | 11,207,465 |
| Apr 23 2024 | 3.571 | -0.01 | -0.20% | 3.58 | 3.604 | 3.517 | 13,663,636 |
| Apr 22 2024 | 3.578 | -0.03 | -0.80% | 3.627 | 3.65 | 3.544 | 9,020,095 |
| Apr 19 2024 | 3.607 | -0.04 | -0.96% | 3.645 | 3.678 | 3.599 | 20,989,085 |
| Apr 18 2024 | 3.642 | 0.05 | 1.36% | 3.611 | 3.689 | 3.598 | 10,264,430 |
| Apr 17 2024 | 3.593 | -0.01 | -0.25% | 3.595 | 3.604 | 3.514 | 10,056,245 |
| Apr 16 2024 | 3.602 | 0.03 | 0.87% | 3.577 | 3.651 | 3.55 | 10,033,133 |
| Apr 15 2024 | 3.571 | -0.04 | -1.22% | 3.625 | 3.641 | 3.559 | 8,400,948 |
| Apr 12 2024 | 3.615 | 0.07 | 2.09% | 3.565 | 3.653 | 3.55 | 10,195,887 |
| Apr 11 2024 | 3.541 | 0.04 | 1.17% | 3.49 | 3.605 | 3.483 | 9,249,539 |
| Apr 10 2024 | 3.50 | -0.05 | -1.46% | 3.568 | 3.619 | 3.451 | 10,373,451 |
| Apr 09 2024 | 3.552 | 0.08 | 2.27% | 3.475 | 3.566 | 3.446 | 9,216,789 |
| Apr 08 2024 | 3.473 | -0.02 | -0.49% | 3.49 | 3.531 | 3.472 | 6,572,903 |
| Apr 05 2024 | 3.49 | -0.09 | -2.40% | 3.564 | 3.592 | 3.486 | 8,120,829 |
| Apr 04 2024 | 3.576 | 0.02 | 0.56% | 3.568 | 3.627 | 3.543 | 9,831,300 |
| Apr 03 2024 | 3.556 | -0.05 | -1.28% | 3.60 | 3.604 | 3.536 | 9,355,283 |
| Apr 02 2024 | 3.602 | -0.01 | -0.22% | 3.588 | 3.633 | 3.56 | 8,589,005 |
| Mar 28 2024 | 3.61 | -0.01 | -0.28% | 3.644 | 3.65 | 3.581 | 7,733,386 |
| Mar 27 2024 | 3.62 | 0.09 | 2.49% | 3.527 | 3.63 | 3.495 | 8,146,563 |
| Mar 26 2024 | 3.532 | -0.02 | -0.56% | 3.54 | 3.546 | 3.486 | 7,352,925 |
| Mar 25 2024 | 3.552 | -0.05 | -1.39% | 3.609 | 3.617 | 3.544 | 5,397,964 |
| Mar 22 2024 | 3.602 | 0.14 | 4.07% | 3.464 | 3.607 | 3.455 | 10,211,602 |
| Mar 21 2024 | 3.461 | -0.03 | -0.72% | 3.509 | 3.551 | 3.452 | 9,361,790 |
| Mar 20 2024 | 3.486 | 0.01 | 0.35% | 3.49 | 3.518 | 3.47 | 9,331,492 |
| Mar 19 2024 | 3.474 | -0.14 | -3.82% | 3.605 | 3.605 | 3.456 | 14,609,514 |
| Mar 18 2024 | 3.612 | 0.00 | -0.08% | 3.617 | 3.635 | 3.559 | 6,462,854 |
| Mar 15 2024 | 3.615 | -0.02 | -0.63% | 3.647 | 3.669 | 3.601 | 24,537,221 |
| Mar 14 2024 | 3.638 | 0.01 | 0.17% | 3.632 | 3.752 | 3.617 | 8,539,637 |
| Mar 13 2024 | 3.632 | -0.05 | -1.33% | 3.717 | 3.728 | 3.629 | 9,081,290 |
| Mar 12 2024 | 3.681 | -0.12 | -3.08% | 3.787 | 3.816 | 3.681 | 11,893,753 |
| Mar 11 2024 | 3.798 | 0.00 | 0.03% | 3.80 | 3.862 | 3.77 | 5,904,276 |
| Mar 08 2024 | 3.797 | -0.06 | -1.56% | 3.864 | 3.87 | 3.791 | 9,548,436 |
| Mar 07 2024 | 3.857 | 0.05 | 1.31% | 3.775 | 3.942 | 3.76 | 12,273,504 |
| Mar 06 2024 | 3.807 | 0.04 | 0.98% | 3.765 | 3.895 | 3.751 | 17,545,147 |
| Mar 05 2024 | 3.77 | 0.11 | 2.95% | 3.67 | 3.787 | 3.649 | 9,652,654 |
| Mar 04 2024 | 3.662 | -0.02 | -0.60% | 3.697 | 3.721 | 3.626 | 6,720,549 |
| Mar 01 2024 | 3.684 | 0.01 | 0.14% | 3.71 | 3.799 | 3.648 | 10,135,719 |
| Feb 29 2024 | 3.679 | 0.03 | 0.91% | 3.678 | 3.705 | 3.641 | 10,563,695 |
| Feb 28 2024 | 3.646 | -0.09 | -2.46% | 3.707 | 3.748 | 3.618 | 13,391,756 |
| Feb 27 2024 | 3.738 | 0.07 | 1.85% | 3.65 | 3.738 | 3.649 | 8,044,260 |
| Feb 26 2024 | 3.67 | -0.05 | -1.42% | 3.72 | 3.726 | 3.655 | 6,680,422 |
| Feb 23 2024 | 3.723 | 0.00 | 0.05% | 3.738 | 3.747 | 3.68 | 6,316,388 |
| Feb 22 2024 | 3.721 | -0.05 | -1.35% | 3.79 | 3.792 | 3.72 | 5,554,887 |
| Feb 21 2024 | 3.772 | 0.02 | 0.53% | 3.731 | 3.773 | 3.731 | 5,046,931 |
| Feb 20 2024 | 3.752 | 0.00 | -0.05% | 3.75 | 3.78 | 3.718 | 7,547,796 |
| Feb 19 2024 | 3.754 | -0.01 | -0.37% | 3.785 | 3.85 | 3.734 | 6,968,090 |
| Feb 16 2024 | 3.768 | -0.06 | -1.44% | 3.83 | 3.841 | 3.724 | 7,689,427 |
| Feb 15 2024 | 3.823 | 0.07 | 1.81% | 3.77 | 3.836 | 3.749 | 7,615,281 |
| Feb 14 2024 | 3.755 | -0.02 | -0.64% | 3.786 | 3.796 | 3.732 | 6,028,709 |
| Feb 13 2024 | 3.779 | -0.05 | -1.28% | 3.836 | 3.876 | 3.77 | 7,119,664 |
| Feb 12 2024 | 3.828 | 0.05 | 1.43% | 3.787 | 3.868 | 3.774 | 6,413,432 |
| Feb 09 2024 | 3.774 | -0.03 | -0.89% | 3.821 | 3.826 | 3.747 | 7,772,616 |
| Feb 08 2024 | 3.808 | -0.10 | -2.48% | 3.91 | 3.933 | 3.803 | 7,438,604 |
| Feb 07 2024 | 3.905 | -0.03 | -0.79% | 3.961 | 4.02 | 3.895 | 7,029,286 |
| Feb 06 2024 | 3.936 | -0.10 | -2.38% | 4.01 | 4.013 | 3.901 | 9,614,688 |
| Feb 05 2024 | 4.032 | -0.02 | -0.49% | 4.059 | 4.116 | 4.007 | 5,704,664 |
| Feb 02 2024 | 4.052 | -0.07 | -1.58% | 4.162 | 4.185 | 4.04 | 4,626,679 |
| Feb 01 2024 | 4.117 | -0.03 | -0.60% | 4.114 | 4.146 | 4.10 | 3,980,054 |
| Jan 31 2024 | 4.142 | 0.14 | 3.52% | 4.004 | 4.171 | 3.982 | 11,722,691 |
| Jan 30 2024 | 4.001 | 0.01 | 0.35% | 4.003 | 4.031 | 3.984 | 6,034,015 |
| Jan 29 2024 | 3.987 | -0.08 | -1.85% | 4.077 | 4.08 | 3.96 | 7,784,038 |
