EDP - Energias de Portugal S.A. (EDP.LS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 4.50 | 4.54 | 4.46 | 4.48 | -1.06% | 6,023,433 |
| 2026-08-06 | 4.50 | 4.55 | 4.49 | 4.52 | +1.28% | 8,570,033 |
| 2026-08-05 | 4.48 | 4.50 | 4.46 | 4.47 | +0.27% | 7,337,638 |
| 2026-08-04 | 4.45 | 4.50 | 4.43 | 4.46 | -0.34% | 6,591,206 |
| 2026-08-03 | 4.46 | 4.47 | 4.41 | 4.47 | +0.00% | 7,005,918 |
| 2026-07-31 | 4.46 | 4.50 | 4.41 | 4.47 | +0.61% | 8,001,394 |
| 2026-07-30 | 4.43 | 4.51 | 4.39 | 4.44 | +0.16% | 7,688,449 |
| 2026-07-29 | 4.50 | 4.56 | 4.43 | 4.44 | -1.49% | 6,649,363 |
| 2026-07-28 | 4.52 | 4.58 | 4.50 | 4.50 | -0.02% | 10,523,753 |
| 2026-07-27 | 4.61 | 4.61 | 4.50 | 4.50 | -2.17% | 7,405,643 |
| 2026-07-24 | 4.61 | 4.63 | 4.58 | 4.60 | -0.43% | 5,639,936 |
| 2026-07-23 | 4.64 | 4.67 | 4.59 | 4.62 | +0.28% | 7,182,077 |
| 2026-07-22 | 4.54 | 4.65 | 4.53 | 4.61 | +1.34% | 8,473,723 |
| 2026-07-21 | 4.55 | 4.57 | 4.52 | 4.55 | +0.11% | 6,944,383 |
| 2026-07-20 | 4.53 | 4.56 | 4.53 | 4.54 | +0.60% | 5,257,679 |
| 2026-07-17 | 4.53 | 4.58 | 4.52 | 4.52 | -0.07% | 10,650,544 |
| 2026-07-16 | 4.58 | 4.58 | 4.45 | 4.52 | -1.31% | 7,254,671 |
| 2026-07-15 | 4.59 | 4.61 | 4.55 | 4.58 | +0.37% | 6,469,973 |
| 2026-07-14 | 4.51 | 4.58 | 4.50 | 4.56 | +1.13% | 4,682,018 |
| 2026-07-13 | 4.47 | 4.51 | 4.46 | 4.51 | +0.98% | 4,676,922 |
| 2026-07-10 | 4.43 | 4.47 | 4.41 | 4.47 | +0.70% | 6,408,504 |
| 2026-07-09 | 4.49 | 4.50 | 4.44 | 4.44 | -1.00% | 4,825,962 |
| 2026-07-08 | 4.54 | 4.57 | 4.47 | 4.48 | -1.36% | 7,298,047 |
| 2026-07-07 | 4.57 | 4.62 | 4.54 | 4.54 | -0.74% | 7,064,156 |
| 2026-07-06 | 4.69 | 4.69 | 4.58 | 4.58 | -2.30% | 10,134,825 |
| 2026-07-03 | 4.58 | 4.69 | 4.57 | 4.69 | +2.97% | 9,356,287 |
| 2026-07-02 | 4.50 | 4.57 | 4.48 | 4.55 | +1.09% | 7,609,072 |
| 2026-07-01 | 4.59 | 4.61 | 4.49 | 4.50 | -1.70% | 7,694,281 |
| 2026-06-30 | 4.59 | 4.62 | 4.56 | 4.58 | +0.75% | 8,266,493 |
| 2026-06-29 | 4.46 | 4.59 | 4.46 | 4.55 | +1.90% | 8,953,631 |
| 2026-06-26 | 4.50 | 4.53 | 4.46 | 4.46 | -0.98% | 7,681,791 |
| 2026-06-25 | 4.38 | 4.51 | 4.38 | 4.51 | +2.78% | 18,837,432 |
| 2026-06-24 | 4.44 | 4.45 | 4.33 | 4.38 | -1.15% | 12,074,689 |
| 2026-06-23 | 4.45 | 4.45 | 4.38 | 4.43 | -0.31% | 9,843,858 |
| 2026-06-22 | 4.42 | 4.46 | 4.42 | 4.45 | +0.95% | 8,439,205 |
| 2026-06-19 | 4.39 | 4.42 | 4.36 | 4.41 | +0.27% | 23,088,200 |
| 2026-06-18 | 4.41 | 4.43 | 4.32 | 4.39 | -0.27% | 11,351,927 |
| 2026-06-17 | 4.36 | 4.41 | 4.29 | 4.41 | +0.78% | 13,145,528 |
| 2026-06-16 | 4.45 | 4.45 | 4.37 | 4.37 | -1.26% | 10,426,453 |
| 2026-06-15 | 4.48 | 4.48 | 4.38 | 4.43 | -0.85% | 9,946,252 |
| 2026-06-12 | 4.50 | 4.50 | 4.42 | 4.47 | -0.33% | 9,250,814 |
| 2026-06-11 | 4.43 | 4.54 | 4.40 | 4.48 | +2.33% | 12,528,834 |
| 2026-06-10 | 4.43 | 4.50 | 4.38 | 4.38 | -0.88% | 9,358,572 |
| 2026-06-09 | 4.44 | 4.48 | 4.42 | 4.42 | -0.11% | 8,970,811 |
| 2026-06-08 | 4.40 | 4.45 | 4.39 | 4.42 | +0.02% | 9,027,867 |
| 2026-06-05 | 4.41 | 4.47 | 4.38 | 4.42 | +1.24% | 7,831,923 |
| 2026-06-04 | 4.46 | 4.47 | 4.37 | 4.37 | -2.02% | 7,350,210 |
| 2026-06-03 | 4.37 | 4.47 | 4.37 | 4.46 | +1.94% | 10,390,092 |
| 2026-06-02 | 4.35 | 4.40 | 4.33 | 4.37 | +0.92% | 7,208,126 |
| 2026-06-01 | 4.37 | 4.43 | 4.33 | 4.33 | -0.76% | 5,641,459 |
| 2026-05-29 | 4.42 | 4.43 | 4.37 | 4.37 | -1.15% | 23,146,070 |
| 2026-05-28 | 4.43 | 4.45 | 4.39 | 4.42 | -0.05% | 7,263,290 |
| 2026-05-27 | 4.45 | 4.45 | 4.33 | 4.42 | -0.54% | 9,112,471 |
| 2026-05-26 | 4.45 | 4.49 | 4.44 | 4.44 | +0.05% | 5,244,145 |
| 2026-05-25 | 4.47 | 4.48 | 4.44 | 4.44 | -0.05% | 3,055,725 |
| 2026-05-22 | 4.45 | 4.51 | 4.43 | 4.44 | -0.54% | 5,373,134 |
| 2026-05-21 | 4.44 | 4.47 | 4.42 | 4.47 | +0.72% | 5,850,910 |
| 2026-05-20 | 4.40 | 4.47 | 4.36 | 4.44 | +0.96% | 9,096,856 |
| 2026-05-19 | 4.39 | 4.39 | 4.34 | 4.39 | +0.32% | 5,921,409 |
| 2026-05-18 | 4.26 | 4.38 | 4.23 | 4.38 | +2.43% | 8,645,366 |
| 2026-05-15 | 4.41 | 4.41 | 4.25 | 4.28 | -2.82% | 8,696,377 |
| 2026-05-14 | 4.43 | 4.43 | 4.39 | 4.40 | +0.23% | 4,718,282 |
| 2026-05-13 | 4.42 | 4.44 | 4.38 | 4.39 | -0.11% | 6,847,175 |
| 2026-05-12 | 4.47 | 4.51 | 4.38 | 4.39 | -1.74% | 8,547,931 |
| 2026-05-11 | 4.33 | 4.48 | 4.33 | 4.47 | +3.76% | 9,390,193 |
| 2026-05-08 | 4.38 | 4.39 | 4.31 | 4.31 | -2.02% | 9,685,724 |
| 2026-05-07 | 4.45 | 4.47 | 4.37 | 4.40 | +0.00% | 11,602,772 |
| 2026-05-06 | 4.38 | 4.43 | 4.27 | 4.40 | +1.13% | 12,350,089 |
| 2026-05-05 | 4.40 | 4.45 | 4.33 | 4.35 | -5.25% | 16,258,723 |
| 2026-05-04 | 4.66 | 4.67 | 4.55 | 4.59 | -1.10% | 11,910,416 |
| 2026-04-30 | 4.54 | 4.67 | 4.54 | 4.64 | +2.20% | 10,219,440 |
| 2026-04-29 | 4.61 | 4.62 | 4.53 | 4.54 | -1.67% | 8,435,996 |
| 2026-04-28 | 4.60 | 4.67 | 4.60 | 4.62 | +0.54% | 9,463,721 |
| 2026-04-27 | 4.55 | 4.61 | 4.53 | 4.59 | +1.32% | 8,611,035 |
| 2026-04-24 | 4.55 | 4.55 | 4.52 | 4.54 | +0.09% | 6,005,119 |
| 2026-04-23 | 4.47 | 4.53 | 4.46 | 4.53 | +1.18% | 5,781,593 |
| 2026-04-22 | 4.43 | 4.49 | 4.40 | 4.48 | +1.54% | 7,757,423 |
| 2026-04-21 | 4.43 | 4.44 | 4.39 | 4.41 | -0.43% | 7,148,494 |
| 2026-04-20 | 4.43 | 4.47 | 4.42 | 4.43 | +0.39% | 5,231,132 |
| 2026-04-17 | 4.52 | 4.55 | 4.37 | 4.41 | -2.39% | 16,274,470 |
| 2026-04-16 | 4.62 | 4.62 | 4.52 | 4.52 | -3.25% | 10,662,480 |
| 2026-04-15 | 4.67 | 4.69 | 4.65 | 4.67 | +0.56% | 6,233,425 |
| 2026-04-14 | 4.69 | 4.70 | 4.64 | 4.65 | -0.96% | 8,869,776 |
| 2026-04-13 | 4.75 | 4.75 | 4.65 | 4.69 | -0.93% | 11,040,140 |
| 2026-04-10 | 4.74 | 4.77 | 4.72 | 4.74 | -0.46% | 9,786,807 |
| 2026-04-09 | 4.72 | 4.76 | 4.70 | 4.76 | +1.75% | 8,459,484 |
| 2026-04-08 | 4.75 | 4.75 | 4.63 | 4.67 | -0.45% | 14,189,940 |
| 2026-04-07 | 4.70 | 4.75 | 4.69 | 4.70 | -0.30% | 12,470,300 |
| 2026-04-02 | 4.63 | 4.72 | 4.61 | 4.71 | +1.29% | 11,759,870 |
| 2026-04-01 | 4.57 | 4.65 | 4.57 | 4.65 | +2.76% | 11,596,670 |
| 2026-03-31 | 4.52 | 4.56 | 4.49 | 4.53 | +0.56% | 9,951,851 |
| 2026-03-30 | 4.37 | 4.50 | 4.37 | 4.50 | +3.45% | 9,770,836 |
| 2026-03-27 | 4.43 | 4.45 | 4.33 | 4.35 | -1.43% | 8,365,623 |
| 2026-03-26 | 4.39 | 4.44 | 4.38 | 4.41 | +0.05% | 7,063,906 |
| 2026-03-25 | 4.35 | 4.43 | 4.32 | 4.41 | +1.96% | 8,206,255 |
| 2026-03-24 | 4.32 | 4.34 | 4.27 | 4.33 | +0.67% | 7,417,917 |
| 2026-03-23 | 4.17 | 4.33 | 4.14 | 4.30 | +0.59% | 13,659,050 |
| 2026-03-20 | 4.37 | 4.38 | 4.25 | 4.27 | -1.50% | 30,560,660 |
| 2026-03-19 | 4.32 | 4.44 | 4.31 | 4.34 | -0.48% | 11,960,610 |
| 2026-03-18 | 4.44 | 4.45 | 4.34 | 4.36 | -2.02% | 15,570,600 |
| 2026-03-17 | 4.39 | 4.45 | 4.37 | 4.45 | +1.58% | 13,901,670 |
| 2026-03-16 | 4.38 | 4.43 | 4.37 | 4.38 | -0.48% | 9,121,949 |
| 2026-03-13 | 4.40 | 4.45 | 4.35 | 4.40 | -0.09% | 12,831,430 |
| 2026-03-12 | 4.32 | 4.40 | 4.26 | 4.40 | +2.11% | 15,308,730 |
| 2026-03-11 | 4.30 | 4.33 | 4.26 | 4.31 | +0.09% | 12,503,910 |
| 2026-03-10 | 4.24 | 4.33 | 4.23 | 4.31 | +2.86% | 11,412,840 |
| 2026-03-09 | 4.14 | 4.19 | 4.10 | 4.19 | -1.23% | 8,668,129 |
| 2026-03-06 | 4.29 | 4.31 | 4.21 | 4.24 | -0.84% | 9,047,089 |
| 2026-03-05 | 4.26 | 4.34 | 4.26 | 4.28 | +0.45% | 8,725,922 |
| 2026-03-04 | 4.23 | 4.31 | 4.21 | 4.26 | +0.09% | 9,569,954 |
| 2026-03-03 | 4.46 | 4.47 | 4.21 | 4.25 | -6.38% | 18,705,051 |
| 2026-03-02 | 4.44 | 4.54 | 4.40 | 4.54 | +0.62% | 13,096,790 |
| 2026-02-27 | 4.42 | 4.52 | 4.39 | 4.52 | +2.73% | 28,984,289 |
| 2026-02-26 | 4.50 | 4.52 | 4.36 | 4.40 | -2.01% | 23,530,580 |
| 2026-02-25 | 4.44 | 4.49 | 4.36 | 4.49 | +1.49% | 18,757,891 |
| 2026-02-24 | 4.36 | 4.44 | 4.34 | 4.42 | +2.03% | 21,409,939 |
| 2026-02-23 | 4.32 | 4.37 | 4.31 | 4.33 | +0.77% | 10,356,460 |
| 2026-02-20 | 4.29 | 4.32 | 4.25 | 4.30 | +0.30% | 13,164,970 |
| 2026-02-19 | 4.34 | 4.35 | 4.22 | 4.29 | -1.56% | 16,595,760 |
| 2026-02-18 | 4.35 | 4.41 | 4.33 | 4.35 | +0.14% | 15,822,110 |
| 2026-02-17 | 4.32 | 4.42 | 4.31 | 4.35 | +0.98% | 13,082,540 |
| 2026-02-16 | 4.25 | 4.32 | 4.21 | 4.31 | +0.40% | 9,314,679 |
| 2026-02-13 | 4.37 | 4.37 | 4.24 | 4.29 | -1.63% | 17,805,189 |
| 2026-02-12 | 4.44 | 4.44 | 4.29 | 4.36 | -1.62% | 17,276,949 |
| 2026-02-11 | 4.36 | 4.43 | 4.33 | 4.43 | +1.79% | 21,836,070 |
| 2026-02-10 | 4.34 | 4.35 | 4.29 | 4.35 | +0.51% | 16,337,580 |
| 2026-02-09 | 4.34 | 4.34 | 4.29 | 4.33 | +0.14% | 14,981,400 |
| 2026-02-06 | 4.25 | 4.33 | 4.25 | 4.33 | +1.12% | 13,285,940 |
| 2026-02-05 | 4.31 | 4.31 | 4.20 | 4.28 | -0.95% | 17,160,930 |
| 2026-02-04 | 4.35 | 4.38 | 4.31 | 4.32 | -0.51% | 15,115,960 |
| 2026-02-03 | 4.28 | 4.34 | 4.25 | 4.34 | +1.78% | 27,230,891 |
| 2026-02-02 | 4.31 | 4.33 | 4.25 | 4.26 | -1.20% | 11,927,540 |
| 2026-01-30 | 4.32 | 4.34 | 4.28 | 4.32 | -0.09% | 24,334,830 |
| 2026-01-29 | 4.35 | 4.40 | 4.32 | 4.32 | -0.64% | 13,010,640 |
| 2026-01-28 | 4.34 | 4.35 | 4.29 | 4.35 | +0.44% | 6,363,383 |
| 2026-01-27 | 4.29 | 4.33 | 4.25 | 4.33 | +1.19% | 9,724,971 |
| 2026-01-26 | 4.22 | 4.28 | 4.22 | 4.28 | +1.57% | 9,416,922 |
| 2026-01-23 | 4.23 | 4.24 | 4.17 | 4.21 | +0.02% | 5,737,515 |
| 2026-01-22 | 4.16 | 4.22 | 4.14 | 4.21 | +2.23% | 8,245,792 |
| 2026-01-21 | 4.12 | 4.16 | 4.11 | 4.12 | +0.46% | 6,912,386 |
| 2026-01-20 | 4.15 | 4.15 | 4.07 | 4.10 | -0.85% | 8,846,546 |
| 2026-01-19 | 4.15 | 4.18 | 4.12 | 4.14 | -1.36% | 5,111,022 |
| 2026-01-16 | 4.14 | 4.19 | 4.13 | 4.19 | +1.26% | 20,235,010 |
| 2026-01-15 | 4.12 | 4.15 | 4.07 | 4.14 | +0.95% | 8,738,418 |
| 2026-01-14 | 4.12 | 4.15 | 4.04 | 4.10 | +0.07% | 8,680,577 |
| 2026-01-13 | 4.06 | 4.10 | 4.01 | 4.10 | +0.91% | 8,434,202 |
| 2026-01-12 | 4.08 | 4.08 | 4.04 | 4.06 | -0.76% | 8,505,209 |
| 2026-01-09 | 4.07 | 4.09 | 4.04 | 4.09 | +0.96% | 7,431,261 |
| 2026-01-08 | 4.09 | 4.11 | 4.03 | 4.05 | -1.00% | 7,486,092 |
| 2026-01-07 | 4.09 | 4.15 | 4.08 | 4.09 | +0.59% | 8,153,617 |
| 2026-01-06 | 4.04 | 4.10 | 4.02 | 4.07 | +0.84% | 6,028,838 |
| 2026-01-05 | 4.02 | 4.05 | 3.96 | 4.04 | +0.82% | 7,787,046 |
| 2026-01-02 | 3.92 | 4.03 | 3.92 | 4.00 | +2.27% | 7,133,050 |
| 2025-12-31 | 3.91 | 3.92 | 3.89 | 3.92 | +0.13% | 1,909,680 |
| 2025-12-30 | 3.86 | 3.91 | 3.86 | 3.91 | +0.77% | 4,247,850 |
| 2025-12-29 | 3.87 | 3.88 | 3.84 | 3.88 | +0.41% | 5,524,967 |
| 2025-12-24 | 3.88 | 3.88 | 3.85 | 3.86 | -0.16% | 1,295,371 |
| 2025-12-23 | 3.87 | 3.88 | 3.85 | 3.87 | +0.34% | 4,113,330 |
| 2025-12-22 | 3.84 | 3.86 | 3.82 | 3.86 | -0.08% | 5,875,930 |
| 2025-12-19 | 3.85 | 3.88 | 3.83 | 3.86 | +0.10% | 20,477,461 |
| 2025-12-18 | 3.85 | 3.88 | 3.84 | 3.86 | +0.29% | 8,182,098 |
| 2025-12-17 | 3.83 | 3.85 | 3.82 | 3.85 | +0.87% | 8,296,307 |
| 2025-12-16 | 3.80 | 3.85 | 3.80 | 3.81 | +0.63% | 7,894,737 |
| 2025-12-15 | 3.76 | 3.80 | 3.74 | 3.79 | +0.88% | 9,155,591 |
| 2025-12-12 | 3.71 | 3.77 | 3.71 | 3.75 | +1.35% | 9,274,448 |
| 2025-12-11 | 3.76 | 3.76 | 3.71 | 3.71 | -1.98% | 9,960,097 |
| 2025-12-10 | 3.83 | 3.83 | 3.78 | 3.78 | -1.20% | 4,917,883 |
| 2025-12-09 | 3.85 | 3.87 | 3.81 | 3.83 | -0.21% | 5,551,734 |
| 2025-12-08 | 3.84 | 3.87 | 3.80 | 3.83 | -0.31% | 4,836,695 |
| 2025-12-05 | 3.87 | 3.88 | 3.84 | 3.85 | -0.83% | 4,078,619 |
| 2025-12-04 | 3.86 | 3.88 | 3.82 | 3.88 | +0.75% | 5,546,773 |
| 2025-12-03 | 3.88 | 3.92 | 3.85 | 3.85 | -0.82% | 6,110,580 |
| 2025-12-02 | 3.84 | 3.90 | 3.82 | 3.88 | +1.65% | 7,498,620 |
| 2025-12-01 | 3.83 | 3.87 | 3.81 | 3.82 | -0.73% | 5,708,755 |
| 2025-11-28 | 3.83 | 3.85 | 3.80 | 3.85 | +0.84% | 6,375,232 |
| 2025-11-27 | 3.81 | 3.83 | 3.80 | 3.81 | +0.32% | 3,876,733 |
| 2025-11-26 | 3.77 | 3.82 | 3.77 | 3.80 | +0.85% | 6,977,036 |
| 2025-11-25 | 3.80 | 3.81 | 3.73 | 3.77 | -0.34% | 8,873,771 |
| 2025-11-24 | 3.79 | 3.80 | 3.75 | 3.78 | +0.61% | 19,226,699 |
| 2025-11-21 | 3.76 | 3.79 | 3.74 | 3.76 | -0.50% | 6,381,739 |
| 2025-11-20 | 3.76 | 3.80 | 3.75 | 3.78 | +1.07% | 6,009,997 |
| 2025-11-19 | 3.78 | 3.80 | 3.74 | 3.74 | -1.42% | 9,056,603 |
| 2025-11-18 | 3.82 | 3.83 | 3.79 | 3.79 | -1.22% | 8,913,257 |
| 2025-11-17 | 3.83 | 3.85 | 3.81 | 3.84 | +0.29% | 8,943,458 |
| 2025-11-14 | 3.82 | 3.83 | 3.77 | 3.83 | -0.03% | 11,737,080 |
| 2025-11-13 | 3.83 | 3.89 | 3.83 | 3.83 | +0.10% | 14,632,180 |
| 2025-11-12 | 3.72 | 3.83 | 3.69 | 3.83 | +2.82% | 21,482,520 |
| 2025-11-11 | 3.78 | 3.86 | 3.72 | 3.72 | -6.20% | 35,490,168 |
| 2025-11-10 | 3.91 | 3.97 | 3.91 | 3.97 | +1.90% | 9,009,861 |
| 2025-11-07 | 4.00 | 4.02 | 3.84 | 3.89 | -5.19% | 15,574,630 |
| 2025-11-06 | 4.21 | 4.24 | 4.08 | 4.11 | -6.45% | 18,865,891 |
| 2025-11-05 | 4.36 | 4.41 | 4.35 | 4.39 | +0.57% | 7,278,499 |
| 2025-11-04 | 4.32 | 4.36 | 4.29 | 4.36 | +0.93% | 5,686,495 |
| 2025-11-03 | 4.31 | 4.33 | 4.29 | 4.32 | +0.32% | 3,937,172 |
| 2025-10-31 | 4.36 | 4.36 | 4.31 | 4.31 | -0.87% | 6,471,624 |
| 2025-10-30 | 4.34 | 4.36 | 4.33 | 4.35 | +0.12% | 5,373,189 |
| 2025-10-29 | 4.30 | 4.35 | 4.27 | 4.34 | +0.60% | 6,680,630 |
| 2025-10-28 | 4.28 | 4.33 | 4.24 | 4.32 | +0.35% | 6,620,762 |
| 2025-10-27 | 4.25 | 4.30 | 4.23 | 4.30 | -2.32% | 12,598,320 |
| 2025-10-24 | 4.41 | 4.41 | 4.34 | 4.40 | -0.20% | 9,218,187 |
| 2025-10-23 | 4.42 | 4.45 | 4.37 | 4.41 | -0.79% | 6,454,983 |
| 2025-10-22 | 4.45 | 4.48 | 4.41 | 4.45 | -0.07% | 9,276,237 |
| 2025-10-21 | 4.44 | 4.49 | 4.43 | 4.45 | +0.13% | 6,414,643 |
| 2025-10-20 | 4.43 | 4.46 | 4.42 | 4.45 | +0.27% | 5,916,726 |
| 2025-10-17 | 4.39 | 4.44 | 4.35 | 4.43 | +0.75% | 11,786,970 |
| 2025-10-16 | 4.33 | 4.40 | 4.32 | 4.40 | +1.55% | 7,298,275 |
| 2025-10-15 | 4.34 | 4.35 | 4.30 | 4.33 | +0.16% | 8,112,219 |
| 2025-10-14 | 4.32 | 4.33 | 4.29 | 4.33 | +0.25% | 6,368,199 |
| 2025-10-13 | 4.22 | 4.32 | 4.21 | 4.32 | +2.23% | 10,381,770 |
| 2025-10-10 | 4.21 | 4.25 | 4.19 | 4.22 | +0.38% | 6,297,204 |
| 2025-10-09 | 4.15 | 4.23 | 4.15 | 4.21 | +1.40% | 7,277,973 |
| 2025-10-08 | 4.12 | 4.20 | 4.11 | 4.15 | +0.97% | 9,656,697 |
| 2025-10-07 | 4.19 | 4.19 | 4.11 | 4.11 | -1.58% | 6,888,611 |
| 2025-10-06 | 4.13 | 4.17 | 4.11 | 4.17 | +1.14% | 5,949,865 |
| 2025-10-03 | 4.10 | 4.13 | 4.08 | 4.13 | +0.44% | 6,169,568 |
| 2025-10-02 | 4.09 | 4.11 | 4.07 | 4.11 | -0.12% | 6,741,149 |
| 2025-10-01 | 4.04 | 4.11 | 4.03 | 4.11 | +1.88% | 9,269,801 |
| 2025-09-30 | 4.02 | 4.04 | 3.98 | 4.04 | +0.32% | 7,782,890 |
| 2025-09-29 | 4.02 | 4.03 | 3.97 | 4.02 | +0.68% | 4,392,208 |
| 2025-09-26 | 4.00 | 4.01 | 3.96 | 4.00 | +0.05% | 5,632,514 |
| 2025-09-25 | 4.00 | 4.04 | 3.99 | 4.00 | -0.12% | 7,701,315 |
| 2025-09-24 | 3.92 | 4.00 | 3.90 | 4.00 | +2.56% | 14,655,930 |
| 2025-09-23 | 3.90 | 3.95 | 3.88 | 3.90 | +0.78% | 9,919,413 |
| 2025-09-22 | 3.79 | 3.89 | 3.78 | 3.87 | +2.38% | 13,312,350 |
| 2025-09-19 | 3.80 | 3.84 | 3.77 | 3.78 | -0.94% | 16,373,110 |
| 2025-09-18 | 3.86 | 3.87 | 3.82 | 3.82 | -1.04% | 9,249,038 |
| 2025-09-17 | 3.83 | 3.90 | 3.81 | 3.86 | +0.60% | 6,824,550 |
| 2025-09-16 | 3.87 | 3.89 | 3.82 | 3.83 | -0.78% | 7,834,038 |
| 2025-09-15 | 3.86 | 3.87 | 3.83 | 3.86 | +0.47% | 6,906,693 |
| 2025-09-12 | 3.83 | 3.85 | 3.81 | 3.85 | +0.50% | 11,975,360 |
| 2025-09-11 | 3.80 | 3.83 | 3.78 | 3.83 | +0.92% | 8,499,800 |
| 2025-09-10 | 3.73 | 3.79 | 3.72 | 3.79 | +1.88% | 8,232,098 |
| 2025-09-09 | 3.77 | 3.78 | 3.72 | 3.72 | -1.14% | 4,920,298 |
| 2025-09-08 | 3.75 | 3.78 | 3.73 | 3.76 | +0.40% | 7,252,060 |
| 2025-09-05 | 3.75 | 3.75 | 3.72 | 3.75 | +0.37% | 5,993,028 |
| 2025-09-04 | 3.72 | 3.74 | 3.71 | 3.73 | +0.35% | 3,584,258 |
| 2025-09-03 | 3.73 | 3.73 | 3.70 | 3.72 | -0.11% | 5,121,694 |
| 2025-09-02 | 3.80 | 3.80 | 3.71 | 3.73 | -2.13% | 6,000,107 |
| 2025-09-01 | 3.78 | 3.82 | 3.77 | 3.81 | +0.53% | 3,289,062 |
| 2025-08-29 | 3.83 | 3.83 | 3.78 | 3.79 | -1.17% | 5,426,904 |
| 2025-08-28 | 3.87 | 3.87 | 3.81 | 3.83 | -0.75% | 4,161,010 |
| 2025-08-27 | 3.83 | 3.90 | 3.83 | 3.86 | +0.78% | 7,599,047 |
| 2025-08-26 | 3.81 | 3.87 | 3.81 | 3.83 | +0.34% | 17,984,689 |
| 2025-08-25 | 3.86 | 3.87 | 3.81 | 3.82 | -1.65% | 5,312,899 |
| 2025-08-22 | 3.85 | 3.92 | 3.84 | 3.88 | +0.78% | 6,866,818 |
| 2025-08-21 | 3.84 | 3.85 | 3.83 | 3.85 | +0.26% | 3,711,367 |
| 2025-08-20 | 3.85 | 3.86 | 3.83 | 3.84 | +0.10% | 4,494,201 |
| 2025-08-19 | 3.79 | 3.84 | 3.78 | 3.84 | +1.40% | 9,139,174 |
| 2025-08-18 | 3.74 | 3.81 | 3.74 | 3.79 | +1.88% | 10,314,250 |
| 2025-08-15 | 3.70 | 3.72 | 3.68 | 3.71 | +0.43% | 4,636,954 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+6.84%). Worst month: Nov (-8.68%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is EDP - Energias de Portugal S.A.'s (EDP.LS) latest close?
4.48 on 2026-08-07, from the Closelook data lake's daily price record.
What is EDP.LS's 52-week high and low?
4.77 high and 3.62 low over the trailing 52 weeks, as of 2026-08-07.
What is EDP - Energias de Portugal S.A.'s strongest and weakest month historically?
Historically, EDP.LS's strongest calendar month has been Sep (average +6.84%) and its weakest Nov (average -8.68%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 558 daily bars in the Closelook data lake.