Dark

EDPFY
EDP SA S/ADR
stock OTC ADR

EOD

Aug 6, 2026

52.14USD+0.910%(+0.47)28,229

Pre-market

0.00USD-100.000%(-51.24)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	52.4700	52.4700	51.7840	52.1350	+0.910%	28,229	0.000%
2026-08-05	51.8600	51.8600	51.5100	51.6650	+0.829%	12,483	+0.910%
2026-08-04	51.5000	51.5000	51.1600	51.2400	-0.890%	64,933	+1.747%
2026-08-03	51.1300	51.7000	50.9100	51.7000	+0.388%	18,655	+0.841%
2026-07-31	51.2900	51.6100	50.7100	51.5000	-0.078%	21,835	+1.233%
2026-07-30	51.6500	51.8100	51.1400	51.5400	+0.136%	20,992	+1.154%
2026-07-29	50.8200	51.4700	50.5200	51.4700	+0.410%	11,951	+1.292%
2026-07-28	51.5300	51.7400	51.2250	51.2600	+0.156%	18,201	+1.707%
2026-07-27	51.4700	51.5000	50.9700	51.1800	-2.254%	30,774	+1.866%
2026-07-24	52.6700	52.6800	52.3300	52.3600	-0.570%	11,219	-0.430%
2026-07-23	52.3100	52.7400	52.3100	52.6600	-0.265%	9,017	-0.997%
2026-07-22	53.0100	53.0900	52.6900	52.8000	+1.834%	24,507	-1.259%
2026-07-21	51.8200	51.9900	51.5800	51.8490	+0.444%	19,461	+0.552%
2026-07-20	51.7700	51.9800	51.6100	51.6200	-0.328%	36,861	+0.998%
2026-07-17	51.9300	52.0000	51.3524	51.7900	+0.252%	20,167	+0.666%
2026-07-16	51.3000	51.9100	51.2500	51.6600	-1.992%	39,954	+0.919%
2026-07-15	52.6400	52.8500	52.2000	52.7100	+1.229%	32,875	-1.091%
2026-07-14	52.3600	52.5000	52.0600	52.0700	+1.580%	22,203	+0.125%
2026-07-13	51.3400	51.4875	51.0680	51.2600	+0.510%	39,089	+1.707%
2026-07-10	50.8700	51.1500	50.8294	51.0000	+0.631%	12,285	+2.225%
2026-07-09	51.0300	51.0500	50.5700	50.6800	-0.958%	18,998	+2.871%
2026-07-08	51.2500	51.6270	51.1400	51.1700	-1.408%	11,496	+1.886%
2026-07-07	52.1400	52.4200	51.8300	51.9010	-1.058%	19,667	+0.451%
2026-07-06	52.6891	52.8725	52.2234	52.4560	+1.013%	34,662	-0.612%
2026-07-02	52.0800	52.3794	51.8000	51.9300	+1.317%	30,387	+0.395%
2026-07-01	51.4000	51.4000	51.1550	51.2550	-1.014%	16,981	+1.717%
2026-06-30	52.4300	52.5500	51.6800	51.7800	-0.881%	19,105	+0.686%
2026-06-29	52.2700	52.3000	51.8850	52.2400	+3.078%	43,793	-0.201%
2026-06-26	51.3900	51.5340	50.1700	50.6800	-1.131%	12,316	+2.871%
2026-06-25	50.9900	51.4200	50.8400	51.2600	+3.327%	16,485	+1.707%
2026-06-24	49.2795	49.8850	49.2000	49.6095	-1.880%	25,347	+5.091%
2026-06-23	50.2900	50.8398	50.2900	50.5600	-0.276%	23,168	+3.115%
2026-06-22	51.0700	51.1628	50.1345	50.7000	+0.045%	49,264	+2.830%
2026-06-18	49.8400	50.9200	49.8400	50.6774	-1.166%	22,012	+2.876%
2026-06-17	50.5800	51.5400	50.4500	51.2754	+0.658%	140,795	+1.676%
2026-06-16	50.8300	51.5290	50.7276	50.9400	-1.243%	13,929	+2.346%
2026-06-15	51.0400	51.8800	51.0400	51.5814	-0.133%	17,870	+1.073%
2026-06-12	51.6800	52.5127	51.4700	51.6500	-1.112%	10,974	+0.939%
2026-06-11	52.0200	52.4400	51.5520	52.2310	+3.121%	22,736	-0.184%
2026-06-10	51.1000	51.1800	50.4085	50.6500	-0.933%	19,216	+2.932%
2026-06-09	51.7000	51.7400	50.8634	51.1270	-0.084%	22,502	+1.972%
2026-06-08	51.0800	51.3700	50.5240	51.1700	+0.590%	27,971	+1.886%
2026-06-05	51.3400	51.4900	50.8000	50.8700	-0.177%	14,100	+2.487%
2026-06-04	51.4000	51.5100	50.8705	50.9600	-1.450%	19,492	+2.306%
2026-06-03	51.6000	52.0800	51.5400	51.7100	+0.780%	14,327	+0.822%
2026-06-02	50.7800	51.3300	50.6888	51.3100	+0.924%	25,439	+1.608%
2026-06-01	51.0300	51.1500	50.4146	50.8400	-0.314%	21,985	+2.547%
2026-05-29	51.0599	51.4620	50.9300	51.0000	-1.048%	27,739	+2.225%
2026-05-28	51.5800	52.3600	51.4100	51.5400	-0.309%	16,373	+1.154%
2026-05-27	50.9100	51.7000	50.9100	51.7000	-0.520%	36,620	+0.841%
2026-05-26	52.1200	52.1200	51.5200	51.9700	+0.620%	10,841	+0.317%
2026-05-22	51.8400	52.1100	51.6500	51.6500	-0.768%	8,824	+0.939%
2026-05-21	51.4000	52.2200	51.2700	52.0500	-0.115%	18,668	+0.163%
2026-05-20	51.6100	52.1300	51.3768	52.1100	+1.243%	16,610	+0.048%
2026-05-19	50.8000	51.5300	50.6590	51.4700	+0.764%	22,202	+1.292%
2026-05-18	50.5600	51.6100	50.5600	51.0800	+2.591%	19,838	+2.065%
2026-05-15	49.8000	50.4100	49.5600	49.7900	-3.545%	19,172	+4.710%
2026-05-14	51.8126	52.1300	51.4045	51.6200	+0.116%	16,348	+0.998%
2026-05-13	51.5100	51.8800	51.3400	51.5600	-0.789%	11,819	+1.115%
2026-05-12	52.0300	52.1800	51.4750	51.9700	-1.329%	16,093	+0.317%
2026-05-11	52.1200	53.0000	52.1100	52.6700	+2.791%	18,527	-1.016%
2026-05-08	51.4700	51.5000	50.7550	51.2400	-0.717%	24,338	+1.747%
2026-05-07	52.4200	52.4200	51.3500	51.6100	-0.501%	26,011	+1.017%
2026-05-06	50.9100	52.5900	50.9000	51.8700	-5.691%	16,818	+0.511%
2026-05-05	53.8400	56.4500	53.4000	55.0000	+0.146%	16,524	-5.209%
2026-05-04	53.5750	54.9900	53.5750	54.9200	-0.145%	38,740	-5.071%
2026-05-01	55.3600	55.3650	54.7863	55.0000	-0.452%	13,034	-5.209%
2026-04-30	53.8880	55.2500	53.7200	55.2500	+4.423%	15,972	-5.638%
2026-04-29	52.7800	53.8500	52.7300	52.9100	-2.596%	12,479	-1.465%
2026-04-28	54.0600	54.8436	53.6000	54.3200	+0.996%	15,388	-4.022%
2026-04-27	54.2300	54.6964	53.7012	53.7844	+1.118%	14,033	-3.067%
2026-04-24	53.2400	53.5300	53.0700	53.1900	+0.853%	18,614	-1.983%
2026-04-23	52.5700	53.3024	52.5700	52.7400	+0.707%	9,990	-1.147%
2026-04-22	52.4650	52.7200	52.3600	52.3700	+1.848%	11,786	-0.449%
2026-04-21	52.0100	52.1100	51.4200	51.4200	-1.513%	12,864	+1.391%
2026-04-20	52.3600	52.6450	51.4000	52.2100	+0.259%	13,068	-0.144%
2026-04-17	51.9800	52.6800	51.8600	52.0750	-2.289%	11,068	+0.115%
2026-04-16	53.6000	53.7950	53.1071	53.2950	-3.188%	21,521	-2.177%
2026-04-15	55.1300	55.4700	54.9600	55.0500	+0.164%	6,478	-5.295%
2026-04-14	54.8900	55.1700	54.8030	54.9600	-0.381%	8,808	-5.140%
2026-04-13	54.7800	55.3275	54.6000	55.1700	-0.952%	17,188	-5.501%
2026-04-10	55.5500	56.1400	55.4600	55.7000	-0.054%	8,407	-6.400%
2026-04-09	55.2200	56.1900	55.2200	55.7300	+1.290%	6,265	-6.451%
2026-04-08	54.6100	55.4032	54.5984	55.0200	+0.862%	9,392	-5.244%
2026-04-07	54.5200	55.5400	54.2800	54.5500	+0.386%	15,690	-4.427%
2026-04-06	54.5060	55.5000	54.1300	54.3400	+0.055%	7,220	-4.058%
2026-04-02	54.0400	54.9200	53.9200	54.3100	+1.419%	17,061	-4.005%
2026-04-01	53.1900	54.0700	53.1900	53.5500	+1.671%	20,721	-2.642%
2026-03-31	52.3700	53.0400	52.0400	52.6700	+2.699%	13,020	-1.016%
2026-03-30	51.7200	51.8826	51.2700	51.2860	+2.388%	13,553	+1.655%
2026-03-27	50.3500	50.7025	50.0900	50.0900	-1.446%	15,391	+4.083%
2026-03-26	50.8000	51.6300	50.8000	50.8250	-0.965%	8,640	+2.577%
2026-03-25	50.6500	51.6500	50.6500	51.3200	+1.846%	97,676	+1.588%
2026-03-24	49.7300	50.4972	49.7300	50.3900	-0.494%	12,462	+3.463%
2026-03-23	49.9900	50.6500	49.4014	50.6400	+3.558%	12,319	+2.952%
2026-03-20	50.2950	50.2950	48.9000	48.9000	-3.140%	15,468	+6.616%
2026-03-19	49.8400	50.8900	49.8400	50.4850	+1.193%	13,133	+3.268%
2026-03-18	50.2800	50.4420	49.8900	49.8900	-2.957%	8,922	+4.500%
2026-03-17	50.9800	51.6300	50.5900	51.4100	+1.521%	24,474	+1.410%
2026-03-16	50.8200	50.9300	50.1908	50.6400	+0.616%	17,639	+2.952%
2026-03-13	51.0600	51.0600	50.1500	50.3300	-0.337%	11,931	+3.586%
2026-03-12	49.9500	51.4600	49.5400	50.5000	+1.284%	21,077	+3.238%
2026-03-11	50.0000	50.3330	49.6100	49.8600	-0.260%	14,199	+4.563%
2026-03-10	50.4500	50.4500	49.8800	49.9900	+2.166%	19,164	+4.291%
2026-03-09	48.2300	49.1600	48.1700	48.9300	-0.690%	21,859	+6.550%
2026-03-06	48.8100	49.4600	48.8000	49.2700	-0.845%	13,788	+5.815%
2026-03-05	49.5275	49.8500	48.8300	49.6900	-0.020%	18,821	+4.921%
2026-03-04	49.9800	50.0000	49.1500	49.7000	+0.638%	14,109	+4.899%
2026-03-03	49.6000	49.8300	49.1000	49.3850	-7.204%	21,933	+5.568%
2026-03-02	52.2100	53.7100	52.2100	53.2190	-0.399%	138,581	-2.037%
2026-02-27	52.4340	53.5950	52.4340	53.4320	+1.562%	36,143	-2.427%
2026-02-26	51.9900	52.6200	51.5100	52.6100	-0.670%	119,632	-0.903%
2026-02-25	51.8100	53.7500	51.8100	52.9650	+1.504%	120,645	-1.567%
2026-02-24	52.0600	52.4400	51.8410	52.1800	+1.676%	11,495	-0.086%
2026-02-23	51.2500	51.5500	51.1940	51.3200	+0.667%	10,462	+1.588%
2026-02-20	50.2200	51.3300	50.2200	50.9800	+0.671%	4,645	+2.266%
2026-02-19	49.9300	50.6600	49.6800	50.6400	-1.660%	92,581	+2.952%
2026-02-18	51.9200	51.9800	51.4310	51.4950	-0.742%	12,795	+1.243%
2026-02-17	51.2650	52.0500	51.2650	51.8800	+1.318%	8,055	+0.492%
2026-02-13	50.6100	51.4100	50.5100	51.2050	-1.491%	18,141	+1.816%
2026-02-12	51.5300	52.3199	51.5300	51.9800	-1.609%	10,146	+0.298%
2026-02-11	51.6800	52.8300	51.6250	52.8300	+1.920%	5,592	-1.316%
2026-02-10	51.2000	52.0900	51.0650	51.8350	+0.494%	26,733	+0.579%
2026-02-09	51.2000	51.8560	51.2000	51.5800	+0.920%	7,456	+1.076%
2026-02-06	50.8750	51.5300	50.8750	51.1100	+1.823%	8,363	+2.005%
2026-02-05	49.8500	50.7500	49.8200	50.1950	-2.287%	13,332	+3.865%
2026-02-04	51.4300	51.7428	50.9680	51.3700	+0.568%	15,002	+1.489%
2026-02-03	50.4100	51.0800	50.4100	51.0800	+1.179%	14,387	+2.065%
2026-02-02	51.0100	51.0100	50.1230	50.4850	-1.175%	9,587	+3.268%
2026-01-30	51.2500	51.6090	50.9385	51.0850	-1.249%	4,915	+2.055%
2026-01-29	52.4725	52.4725	51.7000	51.7310	-0.781%	6,981	+0.781%
2026-01-28	51.7600	52.2900	51.5304	52.1380	-0.386%	9,610	-0.006%
2026-01-27	50.9200	52.3400	50.9200	52.3400	+2.910%	8,828	-0.392%
2026-01-26	50.6060	51.0000	50.6060	50.8600	+1.920%	10,349	+2.507%
2026-01-23	49.1500	49.9320	49.1500	49.9018	+0.305%	12,864	+4.475%
2026-01-22	49.1800	49.9500	48.5700	49.7500	+3.237%	126,527	+4.794%
2026-01-21	48.4800	48.5600	48.0088	48.1900	+0.417%	8,216	+8.186%
2026-01-20	47.9700	48.1200	47.7045	47.9900	-0.786%	12,951	+8.637%
2026-01-16	48.2400	48.5900	48.1988	48.3700	+0.918%	10,023	+7.784%
2026-01-15	47.8100	48.1000	47.8100	47.9300	+0.927%	10,879	+8.773%
2026-01-14	47.6450	47.8800	46.8700	47.4900	-0.524%	92,631	+9.781%
2026-01-13	47.2400	47.9656	47.2400	47.7400	+0.781%	10,548	+9.206%
2026-01-12	47.4200	47.5300	47.3050	47.3700	-0.692%	33,766	+10.059%
2026-01-09	47.5900	47.7000	47.1100	47.7000	+1.166%	8,754	+9.298%
2026-01-08	47.3380	47.3600	47.1350	47.1500	-1.750%	10,420	+10.573%
2026-01-07	47.9000	48.4368	47.7700	47.9900	+0.566%	11,762	+8.637%
2026-01-06	47.8250	47.8250	47.5100	47.7200	+0.718%	11,423	+9.252%
2026-01-05	46.8650	47.5195	46.7000	47.3800	+0.616%	15,641	+10.036%
2026-01-02	47.0950	47.2100	47.0600	47.0900	+2.615%	12,666	+10.714%
2025-12-31	46.0000	46.0000	45.7600	45.8900	-0.391%	22,686	+13.609%
2025-12-30	46.0950	46.4700	45.8750	46.0700	+0.766%	13,356	+13.165%
2025-12-29	45.9400	46.0900	45.5100	45.7200	-0.565%	12,689	+14.031%
2025-12-26	47.2000	47.2000	45.6400	45.9800	+0.284%	9,952	+13.386%
2025-12-24	46.1150	46.7800	45.8500	45.8500	-0.065%	32,553	+13.708%
2025-12-23	45.4600	46.0400	45.4000	45.8800	+1.158%	67,412	+13.633%
2025-12-22	45.0000	45.4300	44.9400	45.3550	+0.310%	69,045	+14.949%
2025-12-19	45.1100	45.3300	44.9500	45.2150	+0.177%	12,423	+15.305%
2025-12-18	45.3500	45.4929	45.0105	45.1350	+0.568%	11,040	+15.509%
2025-12-17	45.0800	45.7277	44.8800	44.8800	+0.268%	12,422	+16.165%
2025-12-16	45.3050	45.3300	44.6200	44.7600	+0.449%	17,102	+16.477%
2025-12-15	44.2400	44.6655	44.2300	44.5600	+1.089%	18,401	+17.000%
2025-12-12	43.8800	44.3800	43.8088	44.0800	+0.948%	16,995	+18.274%
2025-12-11	43.7400	43.8900	43.5000	43.6660	-1.387%	20,963	+19.395%
2025-12-10	44.1240	44.3200	43.9100	44.2800	-0.225%	13,909	+17.739%
2025-12-09	44.6700	44.7400	44.0900	44.3800	-0.225%	15,360	+17.474%
2025-12-08	44.7400	44.7400	44.1660	44.4800	-0.470%	15,328	+17.210%
2025-12-05	44.9900	45.0225	44.6564	44.6900	-0.887%	11,443	+16.659%
2025-12-04	44.9200	45.2400	44.9100	45.0900	+0.446%	13,339	+15.624%
2025-12-03	45.2700	45.2700	44.8800	44.8900	-0.366%	13,745	+16.139%
2025-12-02	45.0500	45.1206	44.7900	45.0550	+1.716%	19,106	+15.714%
2025-12-01	45.0600	45.0600	44.2800	44.2950	-0.505%	38,717	+17.700%
2025-11-28	44.4300	44.6328	44.4300	44.5200	+0.383%	3,138	+17.105%
2025-11-26	44.0000	44.5500	44.0000	44.3500	+1.534%	9,637	+17.554%
2025-11-25	43.4800	43.7800	43.3400	43.6800	+0.069%	31,343	+19.357%
2025-11-24	43.7400	43.7600	43.5270	43.6500	+0.483%	22,636	+19.439%
2025-11-21	43.2800	43.4400	43.0616	43.4400	-0.115%	23,509	+20.016%
2025-11-20	43.8100	43.8100	43.2000	43.4900	+0.184%	19,069	+19.878%
2025-11-19	43.7850	43.7850	43.0885	43.4100	-1.963%	11,998	+20.099%
2025-11-18	44.2800	44.3100	43.8700	44.2790	-0.149%	15,589	+17.742%
2025-11-17	44.0900	44.5300	44.0900	44.3450	-0.236%	15,171	+17.567%
2025-11-14	44.0700	44.4900	44.0700	44.4500	-0.593%	10,984	+17.289%
2025-11-13	44.7100	44.9800	44.5800	44.7150	+1.074%	15,326	+16.594%
2025-11-12	43.6600	44.3950	43.6400	44.2400	+2.053%	17,620	+17.846%
2025-11-11	43.6800	43.6900	43.2250	43.3500	-1.522%	16,399	+20.265%
2025-11-10	45.6000	45.9000	43.9200	44.0200	-2.481%	30,830	+18.435%
2025-11-07	45.0000	45.1400	44.5500	45.1400	-4.768%	20,980	+15.496%
2025-11-06	47.5500	47.5840	47.2260	47.4000	-6.250%	14,810	+9.989%
2025-11-05	50.4900	51.4000	50.3700	50.5600	+1.404%	4,998	+3.115%
2025-11-04	49.9500	50.4100	49.5200	49.8600	0.000%	7,341	+4.563%
2025-11-03	49.6600	50.1880	49.6600	49.8600	+0.626%	6,609	+4.563%
2025-10-31	49.8200	49.8800	49.5500	49.5500	-1.432%	9,986	+5.217%
2025-10-30	50.3550	50.3550	50.1500	50.2700	+0.219%	15,061	+3.710%
2025-10-29	50.2100	50.6550	50.0600	50.1600	-0.199%	4,929	+3.937%
2025-10-28	49.9200	50.3800	49.9200	50.2600	+0.782%	3,892	+3.731%
2025-10-27	49.8050	50.1700	49.6300	49.8700	-2.359%	21,192	+4.542%
2025-10-24	51.0100	51.2100	50.9700	51.0750	-0.594%	4,428	+2.075%
2025-10-23	50.8300	51.3800	50.8300	51.3800	-0.252%	4,584	+1.469%
2025-10-22	51.1800	51.5950	51.1800	51.5100	+0.165%	6,399	+1.213%
2025-10-21	51.4800	51.7300	51.4250	51.4250	-0.666%	12,845	+1.381%
2025-10-20	51.9900	51.9900	51.7000	51.7700	+0.213%	5,989	+0.705%
2025-10-17	51.6100	51.7620	51.6100	51.6600	+0.731%	6,063	+0.919%
2025-10-16	50.6975	51.4100	50.5500	51.2850	+1.595%	31,294	+1.657%
2025-10-15	50.2400	50.4900	50.1950	50.4800	+0.099%	21,836	+3.279%
2025-10-14	50.0000	50.4750	49.9150	50.4300	+1.022%	6,519	+3.381%
2025-10-13	49.5300	50.0000	49.5300	49.9200	+0.625%	19,629	+4.437%
2025-10-10	49.0900	49.7400	49.0900	49.6100	+1.775%	14,171	+5.090%
2025-10-09	49.0140	49.0150	48.7300	48.7450	+0.505%	7,504	+6.955%
2025-10-08	48.7520	48.7600	48.3600	48.5000	+0.979%	7,808	+7.495%
2025-10-07	48.1150	48.3900	48.0300	48.0300	-2.418%	5,677	+8.547%
2025-10-06	48.5800	49.2200	48.5800	49.2200	+1.968%	6,407	+5.922%
2025-10-03	48.3875	48.8400	48.2700	48.2700	+0.156%	5,206	+8.007%
2025-10-02	47.8440	48.3260	47.8440	48.1950	-0.259%	6,567	+8.175%
2025-10-01	48.2600	48.3600	48.0400	48.3200	+1.705%	114,549	+7.895%
2025-09-30	46.9700	47.6508	46.9650	47.5100	+0.444%	5,817	+9.735%
2025-09-29	46.5300	47.3645	46.5300	47.3000	+0.638%	6,329	+10.222%
2025-09-26	46.7100	47.2200	46.7100	47.0000	+0.535%	19,222	+10.926%
2025-09-25	47.0400	47.0800	46.6300	46.7500	-0.362%	9,205	+11.519%
2025-09-24	46.6600	47.4000	46.6250	46.9200	+1.635%	8,265	+11.115%
2025-09-23	45.9100	46.3500	45.9000	46.1650	+0.402%	14,714	+12.932%
2025-09-22	45.6400	45.9800	45.4900	45.9800	+3.048%	15,601	+13.386%
2025-09-19	44.6100	44.7902	44.3494	44.6200	-1.523%	10,456	+16.842%
2025-09-18	45.3400	45.3800	45.0440	45.3100	-1.601%	11,856	+15.063%
2025-09-17	46.2200	46.2200	45.7500	46.0470	+0.994%	13,014	+13.221%
2025-09-16	45.3340	45.6490	45.3340	45.5940	+0.163%	9,336	+14.346%
2025-09-15	45.5200	45.6020	45.2750	45.5200	+0.552%	18,959	+14.532%
2025-09-12	44.8700	45.2700	44.7400	45.2700	+1.094%	10,793	+15.165%
2025-09-11	44.9599	44.9599	44.3900	44.7800	+0.947%	7,628	+16.425%
2025-09-10	44.3200	44.4750	43.8500	44.3600	+1.302%	7,877	+17.527%
2025-09-09	43.8840	43.9500	43.5600	43.7900	-1.562%	5,920	+19.057%
2025-09-08	44.1550	44.4850	44.1200	44.4850	+0.919%	7,513	+17.197%
2025-09-05	43.9700	44.2255	43.8940	44.0800	+1.171%	8,667	+18.274%
2025-09-04	43.4600	43.7100	43.4305	43.5700	+0.612%	8,004	+19.658%
2025-09-03	42.9300	43.4700	42.9300	43.3050	-0.683%	11,972	+20.390%
2025-09-02	43.5750	43.7200	43.2350	43.6030	-1.607%	9,167	+19.567%
2025-08-29	44.2350	44.4200	44.2350	44.3150	-0.994%	9,855	+17.646%
2025-08-28	44.9600	45.0484	44.6700	44.7600	+0.022%	9,916	+16.477%
2025-08-27	44.6150	44.8100	44.5150	44.7500	+0.562%	6,920	+16.503%
2025-08-26	44.7600	44.7650	44.4750	44.5000	+0.158%	8,487	+17.157%
2025-08-25	44.7850	44.7850	44.1500	44.4300	-2.093%	7,639	+17.342%
2025-08-22	44.5600	45.8500	44.5600	45.3800	+1.567%	13,675	+14.885%
2025-08-21	44.6080	44.7350	44.5325	44.6800	-0.446%	5,413	+16.685%
2025-08-20	44.8250	45.2100	44.6800	44.8800	+0.682%	5,474	+16.165%
2025-08-19	44.4400	44.8064	44.4300	44.5760	+0.953%	9,295	+16.958%
2025-08-18	44.1700	44.2000	44.0050	44.1550	+0.375%	9,839	+18.073%
2025-08-15	43.2550	44.0000	43.2550	43.9900	+1.758%	32,785	+18.516%
2025-08-14	42.9380	43.2300	42.9380	43.2300	+0.512%	7,237	+20.599%
2025-08-13	42.9700	43.1400	42.9035	43.0100	+0.481%	4,469	+21.216%
2025-08-12	42.6500	42.8100	42.6500	42.8040	-0.467%	23,152	+21.799%
2025-08-11	42.3650	43.0050	42.3100	43.0050	+0.292%	9,019	+21.230%
2025-08-08	43.2950	43.2950	42.8800	42.8800	-0.070%	7,941	+21.583%
2025-08-07	42.7500	42.9200	42.7500	42.9100	-1.175%	12,620	+21.498%
2025-08-06	43.2750	43.4600	43.2750	43.4200	+0.046%	4,590	+20.071%
2025-08-05	42.9700	43.4000	42.9700	43.4000	-0.230%	8,715	+20.127%
2025-08-04	43.4800	43.7500	43.3850	43.5000	+0.300%	12,400	+19.851%
2025-08-01	43.2200	43.3700	43.1000	43.3700	+0.481%	9,026	+20.210%
2025-07-31	43.3800	43.7300	43.0600	43.1625	-0.616%	60,206	+20.788%
2025-07-30	43.8750	44.2000	43.4300	43.4300	-1.831%	8,208	+20.044%
2025-07-29	44.3100	44.3450	44.1100	44.2400	-0.248%	9,131	+17.846%
2025-07-28	44.6200	44.6200	44.2000	44.3500	-1.521%	12,430	+17.554%
2025-07-25	44.5600	45.0400	44.5600	45.0350	+1.419%	5,555	+15.766%
2025-07-24	44.5080	44.5080	44.3160	44.4050	-0.660%	4,757	+17.408%
2025-07-23	44.7700	45.2800	44.2100	44.7000	-3.037%	9,149	+16.633%
2025-07-22	45.4145	46.1735	45.4145	46.1000	+3.340%	6,409	+13.091%
2025-07-21	44.0300	44.6160	44.0300	44.6100	+2.458%	7,740	+16.868%
2025-07-18	44.3300	44.3400	43.5100	43.5400	-1.191%	27,387	+19.740%
2025-07-17	44.2400	44.2500	43.9500	44.0650	-1.155%	9,169	+18.314%
2025-07-16	44.3575	44.7500	44.2500	44.5800	+0.268%	11,237	+16.947%
2025-07-15	44.9950	44.9950	44.4500	44.4610	+0.089%	4,961	+17.260%
2025-07-14	44.5075	44.7600	44.3925	44.4215	+0.048%	6,939	+17.364%
2025-07-11	44.3260	44.4680	44.2750	44.4000	0.000%	6,236	+17.421%
2025-07-10	44.5050	44.5050	44.3325	44.4000	-1.202%	8,830	+17.421%
2025-07-09	44.7500	44.9500	44.6140	44.9400	+1.376%	42,247	+16.010%
2025-07-08	44.4200	44.4650	44.1800	44.3300	+0.203%	12,312	+17.607%
2025-07-07	44.5000	44.5550	44.1300	44.2400	-1.173%	11,394	+17.846%
2025-07-03	44.7950	44.8475	44.7050	44.7650	+0.313%	6,539	+16.464%
2025-07-02	44.5400	44.7100	44.5050	44.6255	+0.849%	8,031	+16.828%
2025-07-01	43.7900	44.2900	43.7100	44.2500	+1.848%	11,940	+17.819%
2025-06-30	42.7850	43.4600	42.7850	43.4470	+0.005%	7,952	+19.997%
2025-06-27	43.4500	43.9671	43.4050	43.4450	+0.428%	12,178	+20.002%
2025-06-26	43.2400	43.4300	43.0600	43.2600	+0.898%	8,946	+20.515%
2025-06-25	42.7650	42.8750	42.6800	42.8750	-0.660%	8,364	+21.598%
2025-06-24	42.7900	43.2100	42.7900	43.1600	+0.888%	12,107	+20.795%
2025-06-23	42.4900	42.7900	42.4900	42.7800	+1.398%	9,884	+21.868%
2025-06-20	42.1715	42.3800	42.1100	42.1900	+0.981%	8,809	+23.572%
2025-06-18	41.9500	41.9800	41.3100	41.7800	+0.573%	22,577	+24.785%
2025-06-17	41.8150	41.8600	41.5420	41.5420	-1.513%	21,648	+25.499%
2025-06-16	42.2999	42.4000	42.0600	42.1800	+1.127%	196,981	+23.601%
2025-06-13	41.9675	41.9800	41.6705	41.7100	-1.067%	13,529	+24.994%
2025-06-12	41.7800	42.2076	41.7200	42.1600	+1.934%	9,722	+23.660%
2025-06-11	41.1100	41.4750	41.1100	41.3600	+0.584%	26,572	+26.052%
2025-06-10	40.9550	41.3300	40.9100	41.1200	+1.807%	13,517	+26.787%
2025-06-09	40.0100	40.5200	40.0100	40.3900	+0.535%	15,166	+29.079%
2025-06-06	40.0000	40.1750	39.8900	40.1750	-0.753%	8,470	+29.770%
2025-06-05	40.7250	40.7300	40.3900	40.4800	-0.614%	13,074	+28.792%
2025-06-04	40.9800	41.0650	40.7100	40.7300	+0.692%	7,505	+28.001%
2025-06-03	40.1760	40.4500	40.1710	40.4500	-0.247%	9,889	+28.888%
2025-06-02	40.2600	40.6200	40.2100	40.5500	+0.996%	85,999	+28.570%
2025-05-30	40.0000	40.2200	39.6400	40.1500	+1.165%	12,681	+29.851%
2025-05-29	39.8100	39.8100	39.6100	39.6875	+0.717%	8,401	+31.364%
2025-05-28	39.4840	39.5300	39.3500	39.4050	-0.992%	7,198	+32.306%
2025-05-27	39.8700	39.8750	39.7160	39.8000	+0.101%	10,979	+30.992%
2025-05-23	39.1100	39.7890	39.1100	39.7600	+1.299%	7,902	+31.124%
2025-05-22	38.7700	39.3000	38.6900	39.2500	-0.381%	11,827	+32.828%
2025-05-21	39.4300	39.7150	39.4000	39.4000	-0.167%	17,280	+32.322%
2025-05-20	39.1200	39.5800	39.1050	39.4660	+3.152%	13,985	+32.101%
2025-05-19	38.0500	38.4400	38.0500	38.2600	-0.222%	7,919	+36.265%
2025-05-16	38.2850	38.3700	38.1450	38.3450	+0.275%	15,388	+35.963%
2025-05-15	38.1200	38.3000	38.0000	38.2400	+0.738%	13,005	+36.336%
2025-05-14	37.7400	37.9856	37.6600	37.9600	-0.237%	14,145	+37.342%
2025-05-13	38.0200	38.1050	37.6600	38.0500	+3.061%	19,031	+37.017%
2025-05-12	36.8300	37.1957	36.7000	36.9200	+0.874%	23,400	+41.211%
2025-05-09	36.7700	37.3100	36.4500	36.6000	+2.665%	435,112	+42.445%
2025-05-08	36.5700	36.5700	35.6500	35.6500	-4.735%	455,259	+46.241%
2025-05-07	37.3770	37.9214	36.9700	37.4220	+0.327%	14,800	+39.316%
2025-05-06	37.1144	38.0500	36.7992	37.3000	+0.716%	10,215	+39.772%
2025-05-05	37.1600	37.5700	36.7300	37.0350	-4.965%	33,089	+40.772%
2025-05-02	37.6400	39.0955	37.6400	38.9700	+0.231%	16,692	+33.782%
2025-05-01	39.9500	40.0000	38.3700	38.8800	-1.644%	13,145	+34.092%
2025-04-30	39.4000	39.9755	39.2700	39.5300	+0.254%	27,830	+31.887%
2025-04-29	39.4300	39.5690	39.3100	39.4300	+2.150%	18,468	+32.222%
2025-04-28	38.2170	38.6000	38.0420	38.6000	+0.430%	15,462	+35.065%
2025-04-25	38.3800	38.4500	38.1500	38.4347	+0.746%	20,738	+35.646%
2025-04-24	38.2150	38.2980	38.0600	38.1500	+2.637%	17,368	+36.658%
2025-04-23	37.3900	37.6230	37.0600	37.1700	-2.313%	18,677	+40.261%
2025-04-22	37.8900	38.7090	37.8900	38.0500	+1.116%	42,095	+37.017%
2025-04-21	37.4300	38.2600	37.2300	37.6300	+1.074%	25,537	+38.546%
2025-04-17	37.1000	37.4900	37.1000	37.2300	+0.867%	13,137	+40.035%
2025-04-16	36.7800	37.0500	36.4900	36.9100	+2.585%	37,856	+41.249%
2025-04-15	35.6900	36.2620	35.6600	35.9800	+2.771%	24,578	+44.900%
2025-04-14	34.8400	35.4100	34.7500	35.0100	-0.512%	42,927	+48.915%
2025-04-11	35.2700	35.5050	34.7000	35.1900	+5.835%	97,915	+48.153%
2025-04-10	32.8700	33.3150	32.8295	33.2500	+2.245%	172,198	+56.797%
2025-04-09	32.4600	32.6800	31.8500	32.5200	-0.368%	138,029	+60.317%
2025-04-08	32.9400	32.9500	32.4200	32.6400	+2.647%	87,597	+59.727%
2025-04-07	32.1800	33.0150	31.5500	31.7984	-7.049%	59,284	+63.955%
2025-04-04	35.5700	35.5700	34.2100	34.2100	-6.068%	56,269	+52.397%
2025-04-03	36.5000	36.8340	36.2200	36.4200	+6.398%	32,139	+43.149%
2025-04-02	34.1400	34.2300	33.9400	34.2300	+1.422%	24,650	+52.308%
2025-04-01	33.7600	34.4500	33.6150	33.7500	-1.113%	51,555	+54.474%
2025-03-31	33.7550	34.1300	33.4100	34.1300	-1.244%	29,160	+52.754%
2025-03-28	34.3150	34.5600	34.1200	34.5600	+2.037%	51,430	+50.854%
2025-03-27	33.5100	33.8800	33.5100	33.8700	+1.104%	31,272	+53.927%
2025-03-26	33.4200	33.5600	33.4000	33.5000	-0.119%	30,203	+55.627%
2025-03-25	33.5400	33.6532	33.3700	33.5400	+0.179%	47,958	+55.441%
2025-03-24	33.6900	33.7785	33.4480	33.4800	-1.093%	35,404	+55.720%
2025-03-21	33.7485	33.9200	33.5850	33.8500	-1.226%	37,048	+54.018%
2025-03-20	33.8100	34.2700	33.8080	34.2700	+1.331%	16,351	+52.130%
2025-03-19	33.7600	33.8450	33.5050	33.8200	-1.018%	40,967	+54.154%
2025-03-18	34.1500	34.4349	34.0300	34.1680	+0.141%	38,701	+52.584%
2025-03-17	33.9250	34.1600	33.8460	34.1200	+2.462%	33,076	+52.799%
2025-03-14	32.7900	33.4325	32.7900	33.3000	-1.055%	32,061	+56.562%
2025-03-13	33.3900	33.8000	33.2400	33.6550	-0.400%	50,463	+54.910%
2025-03-12	33.4700	33.8700	33.3400	33.7900	-2.986%	33,418	+54.291%
2025-03-11	34.3200	34.9900	34.3200	34.8300	+2.774%	40,887	+49.684%
2025-03-10	33.9100	34.1100	33.7400	33.8900	+0.207%	50,757	+53.836%
2025-03-07	33.5000	34.0000	33.5000	33.8200	+5.384%	30,991	+54.154%
2025-03-06	31.5800	32.2160	31.5800	32.0923	-1.572%	32,129	+62.453%
2025-03-05	32.5100	32.6800	32.4700	32.6050	-0.107%	71,286	+59.899%
2025-03-04	32.3400	32.7400	32.2950	32.6400	+1.556%	58,576	+59.727%
2025-03-03	32.5620	32.5620	31.9600	32.1400	-0.772%	51,983	+62.212%
2025-02-28	32.4600	32.4600	32.1500	32.3900	+1.250%	43,293	+60.960%
2025-02-27	32.2700	32.2700	31.7500	31.9900	-3.674%	31,832	+62.973%
2025-02-26	33.4600	34.0000	33.2100	33.2100	-0.777%	45,296	+56.986%
2025-02-25	33.2000	33.6000	33.1900	33.4700	+2.074%	86,832	+55.766%
2025-02-24	32.4500	32.9500	32.3900	32.7900	+3.504%	98,640	+58.997%
2025-02-21	31.5700	31.7700	31.5000	31.6800	+0.126%	38,953	+64.568%
2025-02-20	31.3200	31.6700	31.2600	31.6400	+2.329%	121,942	+64.776%
2025-02-19	30.7750	31.1500	30.7750	30.9200	+2.046%	153,725	+68.613%
2025-02-18	30.2900	30.4200	30.2000	30.3000	-1.815%	110,195	+72.063%
2025-02-14	30.7100	30.9000	30.7000	30.8600	+1.613%	57,975	+68.940%

.dark-mode .FLKsJH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FLKsJH{ color: #333333; background-color: white; border: 2px solid #333333; }EDPFYEDP SA S/ADRstock OTC ADR

EDPFY
EDP SA S/ADR
stock OTC ADR