EDP - Energias de Portugal S.A. (EDP.LS) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +2% vs the 50-day and +9.2% vs the 200-day average, 1.6% below the 52-week high and +37.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: EDP - Energias de Portugal S.A. trades 2.0% above its 50-day and 9.2% above its 200-day moving average. (as of 2026-10-30)

EDP generates and supplies electricity in Portugal, Spain and a wide range of other markets, drawing on hydro, wind, solar, gas turbine, coal, nuclear, cogeneration and waste sources. It structures its business through renewables, networks and client solutions and energy management, and it also supplies natural gas.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the EDP.LS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	4.87	4.88	4.84	4.87	-0.67%	6,636,535
2026-10-29	4.87	4.92	4.87	4.90	+0.84%	6,653,484
2026-10-28	4.85	4.88	4.79	4.86	+0.58%	5,274,914
2026-10-27	4.75	4.84	4.71	4.83	+1.56%	5,658,118
2026-10-26	4.71	4.77	4.68	4.76	+1.41%	5,334,195
2026-10-23	4.76	4.77	4.64	4.69	-1.05%	8,028,085
2026-10-22	4.74	4.74	4.68	4.74	-0.42%	9,981,744
2026-10-21	4.71	4.76	4.65	4.76	+1.30%	5,586,425
2026-10-20	4.75	4.79	4.68	4.70	-1.30%	8,058,040
2026-10-19	4.92	4.93	4.76	4.76	-3.23%	7,094,111
2026-10-16	4.85	4.92	4.84	4.92	+1.84%	15,678,229
2026-10-15	4.94	4.94	4.82	4.83	-1.53%	9,688,169
2026-10-14	4.93	4.94	4.88	4.91	-0.02%	5,527,199
2026-10-13	4.89	4.93	4.85	4.91	+0.88%	6,976,718
2026-10-12	4.82	4.86	4.82	4.86	+1.35%	6,232,786
2026-10-09	4.82	4.84	4.79	4.80	+0.40%	5,183,018
2026-10-08	4.76	4.82	4.74	4.78	-0.23%	7,613,129
2026-10-07	4.82	4.82	4.72	4.79	-0.62%	6,578,638
2026-10-06	4.81	4.87	4.80	4.82	+0.84%	6,148,098
2026-10-05	4.80	4.83	4.76	4.78	-0.42%	6,276,999
2026-10-02	4.82	4.87	4.79	4.80	+0.04%	8,041,373
2026-10-01	4.80	4.83	4.76	4.80	-0.91%	7,091,092
2026-09-30	4.81	4.90	4.81	4.84	+1.36%	10,669,079
2026-09-29	4.82	4.85	4.76	4.78	-0.87%	7,403,821
2026-09-28	4.88	4.88	4.82	4.82	-0.39%	7,447,511
2026-09-25	4.80	4.87	4.79	4.84	+0.94%	8,653,719
2026-09-24	4.76	4.80	4.75	4.79	+0.63%	10,191,197
2026-09-23	4.84	4.85	4.76	4.76	-1.87%	11,418,393
2026-09-22	4.82	4.88	4.81	4.86	+0.85%	7,264,708
2026-09-21	4.80	4.82	4.76	4.81	+0.15%	8,327,779
2026-09-18	4.84	4.85	4.79	4.81	-0.93%	15,919,039
2026-09-17	4.74	4.85	4.74	4.85	+2.15%	9,405,187
2026-09-16	4.65	4.75	4.63	4.75	+2.15%	10,101,038
2026-09-15	4.61	4.67	4.57	4.65	+0.80%	7,958,110
2026-09-14	4.78	4.78	4.60	4.61	-3.82%	12,708,562
2026-09-11	4.83	4.84	4.79	4.80	+0.23%	8,588,009
2026-09-10	4.74	4.81	4.74	4.79	+1.29%	7,432,538
2026-09-09	4.75	4.82	4.72	4.72	-0.42%	8,409,137
2026-09-08	4.67	4.74	4.66	4.74	+1.15%	6,361,204
2026-09-07	4.64	4.72	4.64	4.69	+0.88%	6,942,219
2026-09-04	4.62	4.65	4.59	4.65	+0.35%	6,556,883
2026-09-03	4.68	4.69	4.58	4.63	-0.73%	9,253,284
2026-09-02	4.71	4.74	4.64	4.67	-1.12%	9,244,727
2026-09-01	4.76	4.82	4.70	4.72	+0.90%	8,347,413
2026-08-31	4.71	4.74	4.68	4.68	-0.43%	7,238,657
2026-08-28	4.70	4.74	4.69	4.70	+0.69%	5,428,785
2026-08-27	4.70	4.71	4.63	4.67	-0.68%	6,490,028
2026-08-26	4.69	4.71	4.66	4.70	+0.28%	6,513,225
2026-08-25	4.65	4.70	4.64	4.68	+1.06%	5,831,838
2026-08-24	4.62	4.64	4.59	4.64	+0.39%	3,953,162
2026-08-21	4.65	4.68	4.62	4.62	-0.65%	5,812,142
2026-08-20	4.63	4.65	4.61	4.65	+1.20%	4,753,633
2026-08-19	4.66	4.67	4.59	4.59	-1.42%	5,815,933
2026-08-18	4.57	4.68	4.57	4.66	+3.17%	12,724,102
2026-08-17	4.55	4.56	4.52	4.52	-0.64%	4,962,709
2026-08-14	4.56	4.56	4.50	4.54	-0.22%	6,480,900
2026-08-13	4.58	4.59	4.53	4.55	-0.33%	6,690,205
2026-08-12	4.55	4.61	4.54	4.57	+1.06%	7,876,883
2026-08-11	4.49	4.54	4.49	4.52	+1.25%	4,648,864
2026-08-10	4.48	4.50	4.46	4.47	-0.22%	6,030,932
2026-08-07	4.54	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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+5.43%). Worst month: Nov (-8.68%). Based on 3 years of daily data (2024–2026).

Jan+1.84%
Feb+4.31%
Mar+0.64%
Apr+5.29%
May+2.00%
Jun+0.79%
Jul+2.37%
Aug+1.76%
Sep+5.43%
Oct-3.43%
Nov-8.68%
Dec-2.90%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is EDP - Energias de Portugal S.A.'s (EDP.LS) latest close?

4.87 on 2026-10-30, from the Closelook data lake's daily price record.

What is EDP.LS's 52-week high and low?

4.94 high and 3.69 low over the trailing 52 weeks, as of 2026-10-30.

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 +5.43%) 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 618 daily bars in the Closelook data lake.

What is the current Closelooknet signal on EDP.LS?

Uptrend stack intact: Trades +2% vs the 50-day and +9.2% vs the 200-day average, 1.6% below the 52-week high and +37.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is EDP.LS above its 50-day and 200-day moving averages?

EDP - Energias de Portugal S.A. trades 2.0% above its 50-day and 9.2% above its 200-day moving average (1.1% above its 20-day). As of 2026-10-30.