Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

EDP, S.A. (EDPA.SG)

31.60
+1.40
+(4.64%)
As of 8:03:36 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202531.6031.6031.6031.6031.60-
May 5, 2025 2.0031667 Dividend
May 5, 202530.2030.2030.2030.2030.20-
May 2, 202531.8031.8031.2031.4029.13-
Apr 30, 202533.2033.6033.2033.6031.17-
Apr 29, 202532.6033.6032.6033.6031.17-
Apr 28, 202532.6032.6032.6032.6030.24-
Apr 25, 202532.2032.2032.2032.2029.87-
Apr 24, 202531.8031.8031.8031.8029.50-
Apr 23, 202532.4032.4032.4032.4030.05-
Apr 22, 202531.4031.4031.4031.4029.13-
Apr 17, 202531.2031.2031.2031.2028.94-
Apr 16, 202530.2031.2030.2031.2028.94-
Apr 15, 202529.6030.6029.6030.6028.38-
Apr 14, 202529.8029.8029.8029.8027.64-
Apr 11, 202528.2028.2028.2028.2026.16-
Apr 10, 202528.6028.8028.6028.8026.71-
Apr 9, 202527.4027.4027.4027.4025.42-
Apr 8, 202529.0029.0029.0029.0026.90-
Apr 7, 202530.2030.2030.2030.2028.01-
Apr 4, 202531.8031.8031.8031.8029.50-
Apr 3, 202529.8029.8029.8029.8027.64-
Apr 2, 202530.2030.2030.2030.2028.01-
Apr 1, 202530.0030.0030.0030.0027.83-
Mar 31, 202530.6030.6030.6030.6028.38-
Mar 28, 202530.2030.8030.2030.8028.57-
Mar 27, 202529.8029.8029.8029.8027.64-
Mar 26, 202529.8029.8029.8029.8027.64-
Mar 25, 202529.6029.6029.6029.6027.46-
Mar 24, 202530.0030.0030.0030.0027.83-
Mar 21, 202530.4030.4030.4030.4028.20-
Mar 20, 202529.8029.8029.8029.8027.64-
Mar 19, 202530.2030.2030.2030.2028.01-
Mar 18, 202530.0030.2030.0030.0027.83-
Mar 17, 202529.4029.4029.4029.4027.27-
Mar 14, 202530.0030.0029.0029.0026.90-
Mar 13, 202529.8029.8029.6029.6027.46-
Mar 12, 202530.4030.4029.8029.8027.64-
Mar 11, 202530.0030.6030.0030.6028.38-
Mar 10, 202529.6029.6029.6029.6027.46-
Mar 7, 202528.2028.2028.2028.2026.16-
Mar 6, 202529.2029.2029.2029.2027.09-
Mar 5, 202529.6029.6029.6029.6027.46-
Mar 4, 202529.6029.6029.6029.6027.46-
Mar 3, 202529.8029.8029.8029.8027.64-
Feb 28, 202529.6029.6029.6029.6027.46-
Feb 27, 202530.8030.8030.8030.8028.57-
Feb 26, 202530.6030.6030.6030.6028.38-
Feb 25, 202530.2030.2030.2030.2028.01-
Feb 24, 202529.4030.2029.4030.2028.01-
Feb 21, 202529.0029.2029.0029.2027.09-
Feb 20, 202528.8029.0028.8029.0026.90-
Feb 19, 202528.0028.0028.0028.0025.97-
Feb 18, 202528.0028.0028.0028.0025.97-
Feb 17, 202528.4028.4028.4028.4026.34-
Feb 14, 202528.0028.0028.0028.0025.97-
Feb 13, 202527.8028.4027.8028.2026.16-
Feb 12, 202528.2028.2028.2028.2026.16-
Feb 11, 202528.8028.8028.8028.8026.71-
Feb 10, 202528.6028.6028.6028.6026.53-
Feb 7, 202528.8028.8028.4028.4026.34-
Feb 6, 202529.4029.4029.4029.4027.27-
Feb 5, 202529.2029.4029.2029.4027.27-
Feb 4, 202529.0029.4029.0029.0026.90-
Feb 3, 202528.2029.2028.2029.2027.09-
Jan 31, 202529.2029.4029.2029.4027.27-
Jan 30, 202529.0029.2029.0029.2027.09-
Jan 29, 202529.0029.0028.8029.0026.90-
Jan 28, 202528.0029.2028.0029.0026.90-
Jan 27, 202527.4028.8027.4028.4026.34-
Jan 24, 202528.0028.6028.0028.0025.97-
Jan 23, 202528.6028.8028.2028.2026.16-
Jan 22, 202529.6029.6028.6028.6026.53-
Jan 21, 202530.0030.0029.2029.4027.27-
Jan 20, 202530.4030.4030.0030.2028.01-
Jan 17, 202530.0030.8030.0030.4028.20-
Jan 16, 202530.0030.4029.8030.0027.83-
Jan 15, 202529.8030.2029.8030.2028.01-
Jan 14, 202529.6029.8029.4029.6027.46-
Jan 13, 202528.6029.6028.6029.4027.27-
Jan 10, 202530.2030.2029.0029.0026.90-
Jan 9, 202529.6029.6029.6029.6027.46-
Jan 8, 202530.4030.4030.4030.4028.20-
Jan 7, 202530.4030.4030.4030.4028.20-
Jan 6, 202531.0031.0030.6030.6028.38-
Jan 3, 202530.8030.8030.8030.8028.57-
Jan 2, 202529.8029.8029.8029.8027.64-
Dec 30, 202430.2030.2030.0030.0027.83-
Dec 27, 202429.8030.2029.8030.0027.83-
Dec 23, 202429.2030.2029.2030.0027.83-
Dec 20, 202430.0030.0029.8029.8027.64-
Dec 19, 202430.2030.4030.0030.0027.83-
Dec 18, 202430.8031.0030.6030.6028.38-
Dec 17, 202430.6030.6030.4030.6028.38-
Dec 16, 202430.4030.6030.4030.4028.20-
Dec 13, 202430.6030.6030.6030.6028.38-
Dec 12, 202431.2031.2031.0031.2028.94-
Dec 11, 202431.4031.4031.2031.2028.94-
Dec 10, 202431.2031.2030.8031.2028.94-
Dec 9, 202431.6031.6031.6031.6029.31-
Dec 6, 202431.4031.8031.4031.6029.31-
Dec 5, 202431.4031.8031.4031.6029.31-
Dec 4, 202432.2032.2031.4031.4029.13-
Dec 3, 202432.4032.6031.8032.4030.05-
Dec 2, 202433.0033.2033.0033.0030.61-
Nov 29, 202433.4033.4032.8033.0030.61-
Nov 28, 202433.2033.4033.2033.4030.98-
Nov 27, 202433.2033.2032.6033.0030.61-
Nov 26, 202434.0034.0033.6033.8031.35-
Nov 25, 202433.4034.0033.4034.0031.54-
Nov 22, 202433.4034.0033.4033.6031.17-
Nov 21, 202432.8033.4032.8033.2030.80-
Nov 20, 202433.0033.6033.0033.0030.61-
Nov 19, 202433.2033.2032.8032.8030.42-
Nov 18, 202433.8033.8033.2033.2030.80-
Nov 15, 202433.0033.0033.0033.0030.61-
Nov 14, 202432.0033.0032.0033.0030.61-
Nov 13, 202432.2032.6032.0032.0029.68-
Nov 12, 202433.0033.0032.6032.6030.24-
Nov 11, 202433.0033.4033.0033.0030.61-
Nov 8, 202432.4033.2032.4033.0030.61-
Nov 7, 202433.2033.2031.8031.8029.50-
Nov 6, 202435.0035.0032.0032.0029.68-
Nov 5, 202435.2035.2034.8034.8032.28-
Nov 4, 202435.4035.6035.4035.6033.02-
Nov 1, 202434.8035.4034.8035.4032.84-
Oct 31, 202434.6035.0034.6034.6032.09-
Oct 30, 202435.2035.2034.8034.8032.28-
Oct 29, 202436.2036.2035.0035.0032.47-
Oct 28, 202436.4036.4036.2036.4033.76-
Oct 25, 202436.2036.6036.2036.4033.76-
Oct 24, 202436.0036.2036.0036.2033.58-
Oct 23, 202436.2036.6036.0036.0033.39-
Oct 22, 202437.4037.4036.4036.6033.95-
Oct 21, 202437.6037.8037.2037.4034.69-
Oct 18, 202437.8037.8037.2037.4034.69-
Oct 17, 202438.2038.4037.8037.8035.06-
Oct 16, 202437.4038.0037.4038.0035.25-
Oct 15, 202436.6037.6036.6037.6034.88-
Oct 14, 202437.2037.2037.0037.2034.51-
Oct 11, 202437.2037.4037.2037.4034.69-
Oct 10, 202437.6037.6037.6037.6034.88-
Oct 9, 202437.6038.0037.6037.6034.88-
Oct 8, 202436.4037.8036.4037.8035.06-
Oct 7, 202438.8038.8037.6037.6034.88-
Oct 4, 202438.2038.2038.2038.2035.43-
Oct 3, 202438.6039.0038.6039.0036.18-
Oct 2, 202439.4039.4039.4039.4036.55-
Oct 1, 202439.6039.8039.6039.8036.92-
Sep 30, 202439.8039.8039.8039.8036.92-
Sep 27, 202439.4039.8039.4039.8036.92-
Sep 26, 202439.4039.4039.4039.4036.55-
Sep 25, 202438.8038.8038.8038.8035.99-
Sep 24, 202438.8039.0038.6039.0036.18-
Sep 23, 202438.2039.0038.2039.0036.18-
Sep 20, 202438.2038.4038.2038.4035.62-
Sep 19, 202439.0039.0038.4038.4035.62-
Sep 18, 202439.6039.8039.0039.0036.18-
Sep 17, 202439.6039.6039.6039.6036.73-
Sep 16, 202439.8039.8039.6039.6036.73-
Sep 13, 202439.6040.0039.6039.8036.92-
Sep 12, 202440.2040.2039.8039.8036.92-
Sep 11, 202439.2039.8039.2039.4036.55-
Sep 10, 202439.4039.4039.4039.4036.55-
Sep 9, 202438.6039.4038.6039.4036.55-
Sep 6, 202438.0038.8038.0038.8035.99-
Sep 5, 202437.4038.4037.4038.4035.62-
Sep 4, 202436.4037.2036.4037.0034.32-
Sep 3, 202436.8037.0036.6036.6033.95-
Sep 2, 202436.8037.0036.6037.0034.32-
Aug 30, 202436.2036.6036.2036.6033.95-
Aug 29, 202436.4036.4036.4036.4033.76-
Aug 28, 202436.4036.8036.4036.6033.95-
Aug 27, 202436.8037.0036.6036.6033.95-
Aug 26, 202436.2036.6036.2036.6033.95-
Aug 23, 202435.8036.2035.8036.2033.58-
Aug 22, 202435.8036.0035.8036.0033.39-
Aug 21, 202435.6036.0035.6035.8033.21-
Aug 20, 202436.4036.4036.0036.0033.39-
Aug 19, 202436.0036.4036.0036.4033.76-
Aug 16, 202435.8035.8035.6035.6033.02-
Aug 15, 202435.8036.0035.6035.6033.02-
Aug 14, 202435.8036.0035.6035.6033.02-
Aug 13, 202435.6036.0035.6036.0033.39-
Aug 12, 202435.4035.8035.4035.8033.21-
Aug 9, 202436.2036.2035.8035.8033.21-
Aug 8, 202435.6036.4035.6036.2033.58-
Aug 7, 202435.0036.2035.0036.0033.39-
Aug 6, 202435.4035.6035.0035.2032.65-
Aug 5, 202437.0037.0035.6035.6033.02-
Aug 2, 202436.8037.4036.8037.4034.69-
Aug 1, 202436.8037.2036.8037.0034.32-
Jul 31, 202436.6037.2036.6036.8034.13-
Jul 30, 202436.8037.2036.8037.0034.32-
Jul 29, 202436.2036.2036.2036.2033.58-
Jul 26, 202436.0036.0036.0036.0033.39-
Jul 25, 202435.6035.6035.6035.6033.02-
Jul 24, 202435.4036.2035.4036.0033.39-
Jul 23, 202435.4035.8035.4035.4032.84-
Jul 22, 202435.4036.0035.4035.4032.84-
Jul 19, 202435.2035.2035.0035.0032.47-
Jul 18, 202435.0035.4035.0035.0032.47-
Jul 17, 202434.6035.4034.6034.8032.28-
Jul 16, 202434.4034.6034.2034.4031.91-
Jul 15, 202435.6035.6034.6034.6032.09-
Jul 12, 202435.6035.6035.4035.6033.02-
Jul 11, 202434.4035.4034.4035.4032.84-
Jul 10, 202434.0034.6034.0034.4031.91-
Jul 9, 202434.2034.4034.0034.0031.54-
Jul 8, 202435.0035.0034.2034.2031.72-
Jul 5, 202434.6034.6034.6034.6032.09-
Jul 4, 202434.6034.8034.4034.4031.91-
Jul 3, 202434.4034.4034.2034.4031.91-
Jul 2, 202434.0034.4034.0034.2031.72-
Jul 1, 202433.8034.6033.8034.6032.09-
Jun 28, 202434.2034.2033.8033.8031.35-
Jun 27, 202434.8034.8034.0034.2031.72-
Jun 26, 202434.8035.2034.6034.8032.28-
Jun 25, 202434.8035.2034.8035.0032.47-
Jun 24, 202434.8035.0034.8035.0032.47-
Jun 21, 202434.8035.0034.8035.0032.47-
Jun 20, 202434.4034.8034.4034.8032.28-
Jun 19, 202434.4034.6034.4034.4031.91-
Jun 18, 202434.0034.8034.0034.6032.09-
Jun 17, 202435.4035.4034.6034.6032.09-
Jun 14, 202435.8035.8035.4035.6033.02-
Jun 13, 202436.0036.0035.8035.8033.21-
Jun 12, 202435.6036.2035.6036.2033.58-
Jun 11, 202436.0036.2035.8035.8033.21-
Jun 10, 202435.6035.8035.6035.8033.21-
Jun 7, 202436.4036.4035.6035.8033.21-
Jun 6, 202436.6036.6036.2036.2033.58-
Jun 5, 202437.2037.2036.8036.8034.13-
Jun 4, 202436.8037.0036.6037.0034.32-
Jun 3, 202436.6036.6036.2036.6033.95-
May 31, 202435.6036.0035.6036.0033.39-
May 30, 202435.2035.8035.2035.6033.02-
May 29, 202435.8035.8035.4035.4032.84-
May 28, 202436.2036.4036.0036.0033.39-
May 27, 202435.6036.4035.6036.4033.76-
May 24, 202436.0036.2036.0036.2033.58-
May 23, 202437.0037.0036.2036.2033.58-
May 22, 202436.2036.6036.0036.6033.95-
May 21, 202436.8036.8036.0036.2033.58-
May 20, 202437.2037.4037.0037.2034.51-
May 17, 202437.6037.6036.8037.2034.51-
May 16, 202437.6037.8037.2037.6034.88-
May 15, 202436.8037.6036.8037.6034.88-
May 14, 202436.0036.8036.0036.8034.13-
May 13, 202437.2037.2035.6035.8033.21-
May 10, 202436.4037.4036.4037.4034.69-
May 9, 202435.0035.2034.8035.2032.65-
May 8, 202434.6035.0034.6035.0032.47-
May 7, 202434.0034.4034.0034.4031.91-
May 6, 2024 1.8473487 Dividend
May 6, 202434.0036.8033.6036.8034.1340
Waiting for permission
Allow microphone access to enable voice search

Try again.