EDP - Energias de Portugal SA (EDPA.DU)

Compare

27.60

-1.00

(-3.50%)

As of 7:31:37 PM GMT+2. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	29.00	29.00	27.60	27.60	27.60	-
Apr 8, 2025	29.00	29.60	28.60	28.60	28.60	-
Apr 7, 2025	30.60	30.60	28.00	28.00	28.00	-
Apr 4, 2025	32.60	32.60	30.00	30.00	30.00	-
Apr 3, 2025	30.40	32.60	30.40	31.60	31.60	-
Apr 2, 2025	30.80	31.00	30.20	30.20	30.20	-
Apr 1, 2025	30.40	30.80	30.20	30.20	30.20	-
Mar 31, 2025	31.00	31.20	29.80	29.80	29.80	-
Mar 28, 2025	30.60	31.20	30.60	30.60	30.60	-
Mar 27, 2025	30.40	30.60	30.00	30.00	30.00	-
Mar 26, 2025	30.40	30.60	29.80	29.80	29.80	-
Mar 25, 2025	30.60	30.80	29.60	29.60	29.60	-
Mar 24, 2025	30.60	31.20	29.80	29.80	29.80	-
Mar 21, 2025	31.00	31.20	30.00	30.00	30.00	-
Mar 20, 2025	30.40	30.80	30.20	30.20	30.20	-
Mar 19, 2025	30.80	30.80	29.60	29.60	29.60	-
Mar 18, 2025	30.00	30.60	29.80	29.80	29.80	-
Mar 17, 2025	29.80	30.60	29.80	30.00	30.00	-
Mar 14, 2025	30.60	30.60	29.40	29.40	29.40	-
Mar 13, 2025	30.40	30.60	29.60	29.60	29.60	-
Mar 12, 2025	31.00	31.20	29.60	29.60	29.60	-
Mar 11, 2025	31.20	31.20	30.40	30.40	30.40	-
Mar 10, 2025	30.20	31.00	29.80	29.80	29.80	-
Mar 7, 2025	29.20	30.60	29.20	29.80	29.80	-
Mar 6, 2025	29.40	29.40	28.40	28.40	28.40	-
Mar 5, 2025	30.60	30.60	29.00	29.00	29.00	-
Mar 4, 2025	30.00	30.80	29.40	29.40	29.40	-
Mar 3, 2025	30.60	30.60	29.40	29.40	29.40	-
Feb 28, 2025	29.80	30.60	29.80	29.80	29.80	-
Feb 27, 2025	31.40	31.40	29.40	29.40	29.40	-
Feb 26, 2025	31.40	31.40	30.60	30.60	30.60	-
Feb 25, 2025	30.60	31.20	30.60	30.60	30.60	-
Feb 24, 2025	29.80	30.80	29.80	30.00	30.00	-
Feb 21, 2025	29.80	29.80	29.20	29.20	29.20	-
Feb 20, 2025	29.20	29.60	29.00	29.00	29.00	-
Feb 19, 2025	28.40	29.20	28.40	28.60	28.60	-
Feb 18, 2025	28.60	28.60	27.80	27.80	27.80	-
Feb 17, 2025	28.80	28.80	27.80	27.80	27.80	-
Feb 14, 2025	28.60	29.00	28.20	28.20	28.20	-
Feb 13, 2025	28.80	29.00	27.80	27.80	27.80	-
Feb 12, 2025	28.80	29.00	27.80	27.80	27.80	-
Feb 11, 2025	29.40	29.40	28.00	28.00	28.00	-
Feb 10, 2025	28.80	29.20	28.60	28.60	28.60	-
Feb 7, 2025	29.20	29.40	28.20	28.20	28.20	-
Feb 6, 2025	30.00	30.00	28.40	28.40	28.40	-
Feb 5, 2025	29.80	30.00	29.40	29.40	29.40	25
Feb 4, 2025	29.40	29.80	29.00	29.00	29.00	-
Feb 3, 2025	28.60	29.80	28.60	29.00	29.00	-
Jan 31, 2025	29.80	30.20	29.20	29.20	29.20	-
Jan 30, 2025	29.60	30.00	29.20	29.20	29.20	-
Jan 29, 2025	29.60	29.60	29.00	29.00	29.00	-
Jan 28, 2025	29.00	29.80	28.80	28.80	28.80	-
Jan 27, 2025	28.20	29.20	28.20	28.20	28.20	-
Jan 24, 2025	29.00	29.00	27.80	27.80	27.80	-
Jan 23, 2025	29.20	29.20	28.00	28.00	28.00	-
Jan 22, 2025	30.20	30.20	28.40	28.40	28.40	-
Jan 21, 2025	30.60	30.60	29.40	29.40	29.40	-
Jan 20, 2025	31.00	31.00	29.80	29.80	29.80	-
Jan 17, 2025	30.60	31.20	30.20	30.20	30.20	-
Jan 16, 2025	31.00	31.00	29.80	29.80	29.80	-
Jan 15, 2025	30.40	30.80	30.00	30.00	30.00	-
Jan 14, 2025	29.80	30.20	29.60	29.60	29.60	-
Jan 13, 2025	29.60	30.00	29.40	29.40	29.40	-
Jan 10, 2025	30.80	30.80	28.60	28.60	28.60	-
Jan 9, 2025	30.40	30.80	29.80	29.80	29.80	-
Jan 8, 2025	31.20	31.20	29.40	29.40	29.40	-
Jan 7, 2025	31.00	31.40	30.60	30.60	30.60	-
Jan 6, 2025	31.40	31.40	30.20	30.20	30.20	-
Jan 3, 2025	31.20	31.60	30.80	30.80	30.80	-
Jan 2, 2025	30.40	31.20	30.40	30.40	30.40	-
Dec 30, 2024	30.60	30.60	30.60	30.60	30.60	-
Dec 27, 2024	30.20	30.60	30.00	30.00	30.00	-
Dec 23, 2024	30.00	30.80	30.00	30.00	30.00	-
Dec 20, 2024	30.40	30.40	29.80	29.80	29.80	-
Dec 19, 2024	30.60	31.00	29.80	29.80	29.80	-
Dec 18, 2024	31.40	31.60	30.40	30.40	30.40	-
Dec 17, 2024	31.00	31.40	30.60	30.60	30.60	-
Dec 16, 2024	31.00	31.20	30.40	30.40	30.40	-
Dec 13, 2024	31.40	31.60	30.40	30.40	30.40	-
Dec 12, 2024	31.80	31.80	31.00	31.00	31.00	-
Dec 11, 2024	32.00	32.00	31.00	31.00	31.00	-
Dec 10, 2024	31.60	32.00	31.00	31.00	31.00	-
Dec 9, 2024	32.20	32.20	30.80	30.80	30.80	-
Dec 6, 2024	32.20	32.40	31.20	31.20	31.20	-
Dec 5, 2024	32.20	32.40	31.40	31.40	31.40	-
Dec 4, 2024	33.00	33.00	31.20	31.20	31.20	-
Dec 3, 2024	33.00	33.20	32.20	32.20	32.20	-
Dec 2, 2024	33.40	33.60	32.40	32.40	32.40	-
Nov 29, 2024	34.00	34.00	32.40	32.40	32.40	-
Nov 28, 2024	34.00	34.20	33.20	33.20	33.20	-
Nov 27, 2024	33.80	33.80	33.00	33.00	33.00	-
Nov 26, 2024	34.40	34.40	33.00	33.00	33.00	-
Nov 25, 2024	34.40	34.80	33.80	33.80	33.80	-
Nov 22, 2024	34.00	34.60	33.40	33.40	33.40	-
Nov 21, 2024	33.60	33.80	33.00	33.00	33.00	-
Nov 20, 2024	33.60	34.40	32.80	32.80	32.80	-
Nov 19, 2024	33.80	34.00	32.20	32.20	32.20	-
Nov 18, 2024	34.40	34.60	33.00	33.00	33.00	-
Nov 15, 2024	33.60	34.60	33.60	33.60	33.60	-
Nov 14, 2024	32.60	33.60	32.60	32.80	32.80	-
Nov 13, 2024	32.60	33.20	31.80	31.80	31.80	-
Nov 12, 2024	33.40	33.40	32.00	32.00	32.00	-
Nov 11, 2024	33.60	34.00	32.80	32.80	32.80	-
Nov 8, 2024	33.00	33.80	33.00	33.00	33.00	-
Nov 7, 2024	33.40	33.40	31.60	31.60	31.60	-
Nov 6, 2024	36.00	36.00	32.00	32.00	32.00	-
Nov 5, 2024	35.80	35.80	34.40	34.40	34.40	-
Nov 4, 2024	36.00	36.40	35.00	35.00	35.00	-
Nov 1, 2024	35.60	36.20	35.00	35.00	35.00	-
Oct 31, 2024	35.20	35.60	34.80	34.80	34.80	-
Oct 30, 2024	35.80	35.80	34.80	34.80	34.80	-
Oct 29, 2024	37.00	37.00	35.20	35.20	35.20	-
Oct 28, 2024	37.20	37.20	36.40	36.40	36.40	-
Oct 25, 2024	36.80	37.20	36.20	36.20	36.20	-
Oct 24, 2024	36.60	37.00	36.00	36.00	36.00	-
Oct 23, 2024	37.00	37.40	36.00	36.00	36.00	-
Oct 22, 2024	38.00	38.00	36.20	36.20	36.20	-
Oct 21, 2024	38.40	38.60	37.40	37.40	37.40	-
Oct 18, 2024	38.60	38.60	37.80	37.80	37.80	-
Oct 17, 2024	38.80	39.00	38.00	38.00	38.00	-
Oct 16, 2024	38.20	38.80	38.20	38.20	38.20	-
Oct 15, 2024	38.00	38.60	37.60	37.60	37.60	-
Oct 14, 2024	38.00	38.00	37.20	37.20	37.20	-
Oct 11, 2024	38.00	38.20	37.20	37.20	37.20	-
Oct 10, 2024	38.40	38.40	37.20	37.20	37.20	-
Oct 9, 2024	38.20	38.80	37.80	37.80	37.80	-
Oct 8, 2024	38.00	38.40	37.40	37.40	37.40	-
Oct 7, 2024	38.80	39.40	37.40	37.40	37.40	13
Oct 4, 2024	39.00	39.00	37.80	37.80	37.80	-
Oct 3, 2024	39.40	39.80	38.00	38.00	38.00	-
Oct 2, 2024	40.20	40.40	39.00	39.00	39.00	-
Oct 1, 2024	40.40	40.80	39.20	39.20	39.20	-
Sep 30, 2024	40.60	40.80	39.60	39.60	39.60	-
Sep 27, 2024	40.20	40.60	39.60	39.60	39.60	-
Sep 26, 2024	40.40	40.40	39.20	39.20	39.20	-
Sep 25, 2024	39.60	39.80	39.20	39.20	39.20	-
Sep 24, 2024	38.80	40.00	38.80	39.00	39.00	-
Sep 23, 2024	39.00	39.80	38.60	38.60	38.60	-
Sep 20, 2024	39.00	39.20	38.40	38.40	38.40	-
Sep 19, 2024	39.80	40.00	38.20	38.20	38.20	-
Sep 18, 2024	40.40	40.60	39.20	39.20	39.20	-
Sep 17, 2024	40.60	40.60	39.20	39.20	39.20	-
Sep 16, 2024	40.60	41.00	39.40	39.40	39.40	-
Sep 13, 2024	40.40	41.00	39.60	39.60	39.60	-
Sep 12, 2024	41.00	41.00	39.40	39.40	39.40	-
Sep 11, 2024	40.00	40.60	39.40	39.40	39.40	-
Sep 10, 2024	40.20	40.60	39.20	39.20	39.20	-
Sep 9, 2024	39.60	40.40	39.20	39.20	39.20	-
Sep 6, 2024	39.20	39.60	38.60	38.60	38.60	-
Sep 5, 2024	38.00	39.20	38.00	38.20	38.20	-
Sep 4, 2024	37.20	38.00	37.20	37.40	37.40	-
Sep 3, 2024	37.60	37.80	36.60	36.60	36.60	-
Sep 2, 2024	37.40	37.80	36.80	36.80	36.80	-
Aug 30, 2024	37.00	37.60	36.60	36.60	36.60	-
Aug 29, 2024	37.20	37.20	36.40	36.40	36.40	-
Aug 28, 2024	37.20	37.40	36.40	36.40	36.40	-
Aug 27, 2024	37.40	37.60	36.40	36.40	36.40	-
Aug 26, 2024	37.00	37.40	36.60	36.60	36.60	-
Aug 23, 2024	36.60	37.00	36.00	36.00	36.00	-
Aug 22, 2024	36.20	36.80	35.60	35.60	35.60	-
Aug 21, 2024	36.40	36.60	35.80	35.80	35.80	-
Aug 20, 2024	37.00	37.00	35.80	35.80	35.80	-
Aug 19, 2024	36.20	37.00	36.20	36.40	36.40	-
Aug 16, 2024	36.00	36.60	35.80	36.00	36.00	-
Aug 15, 2024	36.40	36.40	35.60	35.60	35.60	-
Aug 14, 2024	36.80	36.80	35.80	35.80	35.80	-
Aug 13, 2024	36.20	36.80	36.00	36.20	36.20	-
Aug 12, 2024	36.20	36.40	35.60	35.60	35.60	-
Aug 9, 2024	36.80	36.80	35.60	35.60	35.60	-
Aug 8, 2024	36.00	37.00	36.00	36.20	36.20	-
Aug 7, 2024	35.80	36.80	35.60	35.80	35.80	-
Aug 6, 2024	35.60	35.80	35.00	35.00	35.00	-
Aug 5, 2024	37.20	37.20	34.60	34.60	34.60	-
Aug 2, 2024	37.20	38.20	37.00	37.00	37.00	-
Aug 1, 2024	37.20	37.40	37.00	37.00	37.00	-
Jul 31, 2024	37.40	37.80	36.60	36.60	36.60	-
Jul 30, 2024	37.60	37.60	37.00	37.00	37.00	-
Jul 29, 2024	37.00	37.80	36.80	36.80	36.80	-
Jul 26, 2024	36.40	37.40	36.40	36.40	36.40	-
Jul 25, 2024	36.40	36.80	35.80	35.80	35.80	-
Jul 24, 2024	35.80	36.60	35.80	35.80	35.80	-
Jul 23, 2024	36.00	36.00	35.40	35.40	35.40	-
Jul 22, 2024	35.80	36.20	35.20	35.20	35.20	-
Jul 19, 2024	35.40	36.00	35.20	35.40	35.40	-
Jul 18, 2024	35.00	35.80	35.00	35.00	35.00	-
Jul 17, 2024	34.60	35.60	34.60	35.00	35.00	-
Jul 16, 2024	35.80	35.80	34.60	34.60	34.60	-
Jul 15, 2024	36.00	36.00	34.20	34.20	34.20	-
Jul 12, 2024	35.60	36.40	35.60	35.60	35.60	-
Jul 11, 2024	34.40	36.20	34.40	35.60	35.60	-
Jul 10, 2024	34.60	35.20	34.40	34.40	34.40	-
Jul 9, 2024	35.40	35.40	34.00	34.00	34.00	-
Jul 8, 2024	35.00	35.00	34.20	34.20	34.20	-
Jul 5, 2024	34.60	34.80	34.40	34.40	34.40	-
Jul 4, 2024	34.60	34.60	33.80	33.80	33.80	-
Jul 3, 2024	34.40	35.20	33.80	33.80	33.80	-
Jul 2, 2024	34.20	34.60	33.60	33.60	33.60	-
Jul 1, 2024	34.20	34.80	33.60	33.60	33.60	-
Jun 28, 2024	34.20	34.20	33.20	33.20	33.20	-
Jun 27, 2024	34.80	34.80	33.60	33.60	33.60	-
Jun 26, 2024	35.00	35.20	34.20	34.20	34.20	-
Jun 25, 2024	34.80	35.20	34.60	34.60	34.60	-
Jun 24, 2024	34.80	35.40	34.40	34.40	34.40	-
Jun 21, 2024	35.00	35.20	34.20	34.20	34.20	-
Jun 20, 2024	34.80	35.20	34.40	34.40	34.40	-
Jun 19, 2024	34.80	34.80	34.00	34.00	34.00	-
Jun 18, 2024	34.80	34.80	34.20	34.20	34.20	-
Jun 17, 2024	35.40	35.40	34.00	34.00	34.00	-
Jun 14, 2024	35.80	35.80	35.00	35.00	35.00	-
Jun 13, 2024	36.00	36.00	35.40	35.40	35.40	-
Jun 12, 2024	35.60	36.40	35.60	35.60	35.60	-
Jun 11, 2024	36.00	36.00	35.20	35.20	35.20	-
Jun 10, 2024	36.20	36.20	35.40	35.40	35.40	-
Jun 7, 2024	36.60	36.60	35.20	35.20	35.20	-
Jun 6, 2024	36.60	36.60	35.80	35.80	35.80	-
Jun 5, 2024	37.20	37.20	36.20	36.20	36.20	-
Jun 4, 2024	36.60	37.40	36.40	36.40	36.40	-
Jun 3, 2024	36.60	36.60	35.80	35.80	35.80	-
May 31, 2024	35.80	36.40	35.40	35.40	35.40	-
May 30, 2024	35.20	35.80	35.00	35.00	35.00	-
May 29, 2024	36.00	36.00	34.60	34.60	34.60	-
May 28, 2024	36.20	36.20	35.40	35.40	35.40	-
May 27, 2024	35.60	35.60	35.20	35.20	35.20	-
May 24, 2024	36.00	36.00	35.00	35.00	35.00	-
May 23, 2024	36.80	37.00	35.60	35.60	35.60	-
May 22, 2024	36.20	37.00	36.20	36.40	36.40	-
May 21, 2024	36.80	36.80	35.60	35.60	35.60	-
May 20, 2024	37.20	37.40	36.20	36.20	36.20	-
May 17, 2024	37.60	37.60	36.60	36.60	36.60	-
May 16, 2024	37.60	38.00	37.00	37.00	37.00	-
May 15, 2024	36.80	38.00	36.80	37.00	37.00	-
May 14, 2024	36.00	37.00	35.80	36.00	36.00	-
May 13, 2024	37.20	37.20	35.40	35.40	35.40	-
May 10, 2024	36.40	37.40	36.20	36.60	36.60	-
May 9, 2024	35.00	36.00	34.60	35.40	35.40	-
May 8, 2024	34.60	35.20	34.20	34.20	34.20	-
May 7, 2024	34.00	34.80	34.00	34.00	34.00	-
May 6, 2024	1.91 Dividend
May 6, 2024	35.60	35.60	33.20	33.20	33.20	-
May 3, 2024	35.60	35.60	35.00	35.00	32.90	-
May 2, 2024	34.20	35.20	34.20	34.80	32.71	-
Apr 30, 2024	34.80	34.80	33.80	33.80	31.77	-
Apr 29, 2024	34.00	35.00	33.60	34.00	31.96	-
Apr 26, 2024	33.80	34.20	33.40	33.40	31.40	-
Apr 25, 2024	34.00	34.00	33.20	33.20	31.21	-
Apr 24, 2024	34.60	34.60	33.20	33.20	31.21	-
Apr 23, 2024	34.80	34.80	34.00	34.00	31.96	-
Apr 22, 2024	34.80	35.00	34.20	34.20	32.15	-
Apr 19, 2024	35.20	35.20	34.40	34.40	32.34	-
Apr 18, 2024	34.80	35.60	34.60	34.60	32.53	-
Apr 17, 2024	34.60	34.80	34.00	34.00	31.96	-
Apr 16, 2024	34.40	34.80	34.20	34.20	32.15	-
Apr 15, 2024	34.80	34.80	34.00	34.00	31.96	-
Apr 12, 2024	34.40	35.40	34.20	34.20	32.15	-
Apr 11, 2024	33.80	34.60	33.40	33.80	31.77	-
Apr 10, 2024	34.60	34.60	33.20	33.20	31.21	-
Apr 9, 2024	33.60	34.60	33.20	33.80	31.77	-

ENLA.DU Enel SpA

6.70

-2.90%

ELP1.F Companhia Paranaense de Energia - COPEL

6.15

-2.38%

ENGQF Engie SA

19.89

0.00%

ENL.DE Enel SpA

6.79

-2.67%

ELPC Companhia Paranaense de Energia

6.44

+3.37%

ENLAY Enel SpA

7.74

+4.31%

ENGIY Engie SA

20.01

+4.87%

ELP Companhia Paranaense de Energia - COPEL

7.29

+3.93%

EOAN.DE E.ON SE

14.05

+1.19%

ENGI.PA Engie SA

17.51

-1.52%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

EDP - Energias de Portugal SA (EDPA.DU)

Related Tickers