Lisbon - Delayed Quote
EUR
EDP, S.A. (EDP.LS)
4.8660
-0.0330
(-0.67%)
At close: October 30 at 4:35:29 PM GMT+0
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.8810
4.8850
4.8380
4.8660
4.8660
6,658,779
Oct 29, 2026
4.8700
4.9180
4.8680
4.8990
4.8990
6,653,484
Oct 28, 2026
4.8460
4.8770
4.7950
4.8580
4.8580
5,274,914
Oct 27, 2026
4.7460
4.8370
4.7120
4.8300
4.8300
5,658,118
Oct 26, 2026
4.7070
4.7670
4.6830
4.7560
4.7560
5,334,195
Oct 23, 2026
4.7570
4.7670
4.6440
4.6900
4.6900
8,028,085
Oct 22, 2026
4.7370
4.7410
4.6780
4.7400
4.7400
9,981,744
Oct 21, 2026
4.7100
4.7600
4.6530
4.7600
4.7600
5,586,425
Oct 20, 2026
4.7510
4.7940
4.6840
4.6990
4.6990
8,058,040
Oct 19, 2026
4.9190
4.9260
4.7610
4.7610
4.7610
7,094,111
Oct 16, 2026
4.8460
4.9200
4.8400
4.9200
4.9200
15,678,229
Oct 15, 2026
4.9400
4.9400
4.8160
4.8310
4.8310
9,688,169
Oct 14, 2026
4.9330
4.9440
4.8850
4.9060
4.9060
5,527,199
Oct 13, 2026
4.8900
4.9280
4.8530
4.9070
4.9070
6,976,718
Oct 12, 2026
4.8170
4.8640
4.8150
4.8640
4.8640
6,232,786
Oct 9, 2026
4.8210
4.8360
4.7860
4.7990
4.7990
5,183,018
Oct 8, 2026
4.7650
4.8150
4.7410
4.7800
4.7800
7,613,129
Oct 7, 2026
4.8200
4.8200
4.7240
4.7910
4.7910
6,578,638
Oct 6, 2026
4.8070
4.8660
4.7980
4.8210
4.8210
6,148,098
Oct 5, 2026
4.8040
4.8300
4.7600
4.7810
4.7810
6,276,999
Oct 2, 2026
4.8190
4.8720
4.7850
4.8010
4.8010
8,041,373
Oct 1, 2026
4.8000
4.8310
4.7620
4.7990
4.7990
7,091,092
Sep 30, 2026
4.8080
4.8970
4.8080
4.8430
4.8430
10,669,079
Sep 29, 2026
4.8220
4.8540
4.7620
4.7780
4.7780
7,403,821
Sep 28, 2026
4.8790
4.8820
4.8200
4.8200
4.8200
7,447,511
Sep 25, 2026
4.8000
4.8660
4.7950
4.8390
4.8390
8,653,719
Sep 24, 2026
4.7600
4.8000
4.7470
4.7940
4.7940
10,191,197
Sep 23, 2026
4.8400
4.8540
4.7640
4.7640
4.7640
11,418,393
Sep 22, 2026
4.8230
4.8790
4.8140
4.8550
4.8550
7,264,708
Sep 21, 2026
4.8010
4.8220
4.7600
4.8140
4.8140
8,327,779
Sep 18, 2026
4.8360
4.8470
4.7920
4.8070
4.8070
15,919,039
Sep 17, 2026
4.7440
4.8520
4.7380
4.8520
4.8520
9,405,187
Sep 16, 2026
4.6540
4.7500
4.6330
4.7500
4.7500
10,101,038
Sep 15, 2026
4.6100
4.6660
4.5660
4.6500
4.6500
7,958,110
Sep 14, 2026
4.7770
4.7800
4.6000
4.6130
4.6130
12,708,562
Sep 11, 2026
4.8300
4.8420
4.7850
4.7960
4.7960
8,588,009
Sep 10, 2026
4.7380
4.8130
4.7370
4.7850
4.7850
7,432,538
Sep 9, 2026
4.7450
4.8160
4.7240
4.7240
4.7240
8,409,137
Sep 8, 2026
4.6720
4.7440
4.6600
4.7440
4.7440
6,361,204
Sep 7, 2026
4.6390
4.7160
4.6370
4.6900
4.6900
6,942,219
Sep 4, 2026
4.6190
4.6490
4.5890
4.6490
4.6490
6,556,883
Sep 3, 2026
4.6800
4.6900
4.5820
4.6330
4.6330
9,253,284
Sep 2, 2026
4.7150
4.7350
4.6400
4.6670
4.6670
9,244,727
Sep 1, 2026
4.7650
4.8160
4.6950
4.7200
4.7200
8,347,413
Aug 31, 2026
4.7090
4.7380
4.6780
4.6780
4.6780
7,238,657
Aug 28, 2026
4.7010
4.7350
4.6930
4.6980
4.6980
5,428,785
Aug 27, 2026
4.6970
4.7060
4.6250
4.6660
4.6660
6,490,028
Aug 26, 2026
4.6900
4.7090
4.6640
4.6980
4.6980
6,513,225
Aug 25, 2026
4.6490
4.7040
4.6400
4.6850
4.6850
5,831,838
Aug 24, 2026
4.6200
4.6390
4.5950
4.6360
4.6360
3,953,162
Aug 21, 2026
4.6530
4.6770
4.6180
4.6180
4.6180
5,812,142
Aug 20, 2026
4.6290
4.6480
4.6090
4.6480
4.6480
4,753,633
Aug 19, 2026
4.6590
4.6710
4.5910
4.5930
4.5930
5,815,933
Aug 18, 2026
4.5660
4.6770
4.5660
4.6590
4.6590
12,724,102
Aug 17, 2026
4.5510
4.5640
4.5160
4.5160
4.5160
4,962,709
Aug 14, 2026
4.5610
4.5610
4.5000
4.5450
4.5450
6,480,900
Aug 13, 2026
4.5750
4.5870
4.5320
4.5550
4.5550
6,690,205
Aug 12, 2026
4.5500
4.6140
4.5430
4.5700
4.5700
7,876,883
Aug 11, 2026
4.4920
4.5450
4.4900
4.5220
4.5220
4,648,864
Aug 10, 2026
4.4790
4.5050
4.4580
4.4660
4.4660
6,030,932
Aug 7, 2026
4.5360
4.5390
4.4560
4.4760
4.4760
6,023,433
Aug 6, 2026
4.5000
4.5550
4.4930
4.5240
4.5240
8,570,033
Aug 5, 2026
4.4780
4.5050
4.4620
4.4670
4.4670
7,337,638
Aug 4, 2026
4.4500
4.4960
4.4300
4.4550
4.4550
6,591,206
Aug 3, 2026
4.4580
4.4700
4.4110
4.4700
4.4700
7,005,918
Jul 31, 2026
4.4570
4.4960
4.4140
4.4700
4.4700
8,001,394
Jul 30, 2026
4.4300
4.5110
4.3860
4.4430
4.4430
7,688,449
Jul 29, 2026
4.5010
4.5620
4.4280
4.4360
4.4360
6,649,363
Jul 28, 2026
4.5160
4.5750
4.5010
4.5030
4.5030
10,523,753
Jul 27, 2026
4.6100
4.6110
4.4990
4.5040
4.5040
7,405,643
Jul 24, 2026
4.6080
4.6270
4.5830
4.6040
4.6040
5,639,936
Jul 23, 2026
4.6380
4.6700
4.5890
4.6240
4.6240
7,182,077
Jul 22, 2026
4.5350
4.6530
4.5310
4.6110
4.6110
8,473,723
Jul 21, 2026
4.5460
4.5650
4.5200
4.5500
4.5500
6,944,383
Jul 20, 2026
4.5260
4.5620
4.5250
4.5450
4.5450
5,257,679
Jul 17, 2026
4.5280
4.5800
4.5160
4.5180
4.5180
10,650,544
Jul 16, 2026
4.5800
4.5800
4.4480
4.5210
4.5210
7,254,671
Jul 15, 2026
4.5880
4.6140
4.5530
4.5810
4.5810
6,469,973
Jul 14, 2026
4.5110
4.5820
4.4990
4.5640
4.5640
4,682,018
Jul 13, 2026
4.4660
4.5130
4.4590
4.5130
4.5130
4,676,922
Jul 10, 2026
4.4350
4.4690
4.4100
4.4690
4.4690
6,408,504
Jul 9, 2026
4.4900
4.4960
4.4380
4.4380
4.4380
4,825,962
Jul 8, 2026
4.5440
4.5650
4.4700
4.4830
4.4830
7,298,047
Jul 7, 2026
4.5700
4.6190
4.5440
4.5450
4.5450
7,064,156
Jul 6, 2026
4.6900
4.6900
4.5790
4.5790
4.5790
10,134,825
Jul 3, 2026
4.5800
4.6870
4.5740
4.6870
4.6870
9,356,287
Jul 2, 2026
4.5000
4.5690
4.4780
4.5520
4.5520
7,609,072
Jul 1, 2026
4.5900
4.6060
4.4870
4.5030
4.5030
7,694,281
Jun 30, 2026
4.5900
4.6150
4.5580
4.5810
4.5810
8,266,493
Jun 29, 2026
4.4640
4.5870
4.4640
4.5470
4.5470
8,953,631
Jun 26, 2026
4.5000
4.5260
4.4620
4.4620
4.4620
7,681,791
Jun 25, 2026
4.3820
4.5140
4.3820
4.5060
4.5060
18,837,432
Jun 24, 2026
4.4400
4.4480
4.3260
4.3840
4.3840
12,074,689
Jun 23, 2026
4.4500
4.4500
4.3760
4.4350
4.4350
9,843,858
Jun 22, 2026
4.4210
4.4600
4.4160
4.4490
4.4490
8,439,205
Jun 19, 2026
4.3860
4.4230
4.3590
4.4070
4.4070
23,088,200
Jun 18, 2026
4.4120
4.4350
4.3200
4.3950
4.3950
11,351,927
Jun 17, 2026
4.3600
4.4090
4.2910
4.4070
4.4070
13,145,528
Jun 16, 2026
4.4500
4.4500
4.3730
4.3730
4.3730
10,426,453
Jun 15, 2026
4.4770
4.4800
4.3810
4.4290
4.4290
9,946,252
Jun 12, 2026
4.5000
4.5000
4.4240
4.4670
4.4670
9,250,814
Jun 11, 2026
4.4280
4.5360
4.4010
4.4820
4.4820
12,528,834
Jun 10, 2026
4.4340
4.4960
4.3770
4.3800
4.3800
9,358,572
Jun 9, 2026
4.4440
4.4800
4.4160
4.4190
4.4190
8,970,811
Jun 8, 2026
4.3970
4.4490
4.3930
4.4240
4.4240
9,027,867
Jun 5, 2026
4.4080
4.4720
4.3760
4.4230
4.4230
7,831,923
Jun 4, 2026
4.4600
4.4740
4.3690
4.3690
4.3690
7,350,210
Jun 3, 2026
4.3740
4.4670
4.3740
4.4590
4.4590
10,390,092
Jun 2, 2026
4.3520
4.3960
4.3300
4.3740
4.3740
7,208,126
Jun 1, 2026
4.3700
4.4310
4.3340
4.3340
4.3340
5,641,459
May 29, 2026
4.4240
4.4260
4.3670
4.3670
4.3670
23,146,070
May 28, 2026
4.4320
4.4540
4.3900
4.4180
4.4180
7,263,290
May 27, 2026
4.4530
4.4530
4.3320
4.4200
4.4200
9,112,471
May 26, 2026
4.4510
4.4850
4.4420
4.4440
4.4440
5,244,145
May 25, 2026
4.4700
4.4840
4.4360
4.4420
4.4420
3,055,725
May 22, 2026
4.4510
4.5100
4.4330
4.4440
4.4440
5,373,134
May 21, 2026
4.4420
4.4680
4.4230
4.4680
4.4680
5,850,910
May 20, 2026
4.4000
4.4690
4.3620
4.4360
4.4360
9,096,856
May 19, 2026
4.3890
4.3950
4.3420
4.3940
4.3940
5,921,409
May 18, 2026
4.2600
4.3800
4.2340
4.3800
4.3800
8,645,366
May 15, 2026
4.4110
4.4120
4.2530
4.2760
4.2760
8,696,377
May 14, 2026
4.4270
4.4300
4.3860
4.4000
4.4000
4,718,282
May 13, 2026
4.4230
4.4420
4.3750
4.3900
4.3900
6,847,175
May 12, 2026
4.4700
4.5110
4.3850
4.3950
4.3950
8,547,931
May 11, 2026
4.3330
4.4830
4.3330
4.4730
4.4730
9,390,193
May 8, 2026
4.3800
4.3890
4.3110
4.3110
4.3110
9,685,724
May 7, 2026
4.4500
4.4710
4.3690
4.4000
4.4000
11,602,772
May 6, 2026
4.3830
4.4290
4.2710
4.4000
4.4000
12,350,089
May 5, 2026
0.205
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
4.4000
4.4530
4.3350
4.3510
4.3510
16,258,723
May 4, 2026
4.6630
4.6700
4.5490
4.5920
4.3870
11,910,416
Apr 30, 2026
4.5420
4.6700
4.5400
4.6430
4.4357
10,219,448
Apr 29, 2026
4.6110
4.6200
4.5290
4.5430
4.3402
8,435,996
Apr 28, 2026
4.6000
4.6660
4.6000
4.6200
4.4137
9,463,721
Apr 27, 2026
4.5480
4.6140
4.5340
4.5950
4.3899
8,611,035
Apr 24, 2026
4.5550
4.5550
4.5200
4.5350
4.3325
6,005,119
Apr 23, 2026
4.4710
4.5320
4.4570
4.5310
4.3287
5,781,593
Apr 22, 2026
4.4270
4.4860
4.4040
4.4780
4.2781
7,757,423
Apr 21, 2026
4.4290
4.4400
4.3920
4.4100
4.2131
7,148,494
Apr 20, 2026
4.4330
4.4690
4.4220
4.4290
4.2313
5,231,132
Apr 17, 2026
4.5200
4.5500
4.3670
4.4120
4.2150
16,274,471
Apr 16, 2026
4.6200
4.6230
4.5200
4.5200
4.3182
10,662,480
Apr 15, 2026
4.6650
4.6900
4.6500
4.6720
4.4634
6,233,425
Apr 14, 2026
4.6900
4.6990
4.6390
4.6460
4.4386
8,869,776
Apr 13, 2026
4.7500
4.7530
4.6530
4.6910
4.4816
11,040,141
Apr 10, 2026
4.7380
4.7680
4.7180
4.7350
4.5236
9,786,807
Apr 9, 2026
4.7180
4.7570
4.7030
4.7570
4.5446
8,459,484
Apr 8, 2026
4.7510
4.7550
4.6330
4.6750
4.4663
14,189,944
Apr 7, 2026
4.7040
4.7450
4.6880
4.6960
4.4864
12,470,300
Apr 2, 2026
4.6280
4.7190
4.6130
4.7100
4.4997
11,759,873
Apr 1, 2026
4.5700
4.6500
4.5690
4.6500
4.4424
11,596,678
Mar 31, 2026
4.5180
4.5640
4.4880
4.5250
4.3230
9,951,851
Mar 30, 2026
4.3670
4.5000
4.3670
4.5000
4.2991
9,770,836
Mar 27, 2026
4.4320
4.4520
4.3250
4.3500
4.1558
8,365,623
Mar 26, 2026
4.3900
4.4380
4.3840
4.4130
4.2160
7,063,906
Mar 25, 2026
4.3540
4.4260
4.3240
4.4110
4.2141
8,206,255
Mar 24, 2026
4.3220
4.3400
4.2740
4.3260
4.1329
7,417,917
Mar 23, 2026
4.1690
4.3330
4.1430
4.2970
4.1052
13,659,056
Mar 20, 2026
4.3650
4.3850
4.2530
4.2720
4.0813
30,560,662
Mar 19, 2026
4.3200
4.4360
4.3100
4.3370
4.1434
11,960,615
Mar 18, 2026
4.4400
4.4470
4.3430
4.3580
4.1634
15,570,607
Mar 17, 2026
4.3870
4.4480
4.3710
4.4480
4.2494
13,901,678
Mar 16, 2026
4.3780
4.4330
4.3700
4.3790
4.1835
9,121,949
Mar 13, 2026
4.4000
4.4540
4.3490
4.4000
4.2036
12,831,436
Mar 12, 2026
4.3210
4.4040
4.2600
4.4040
4.2074
15,308,733
Mar 11, 2026
4.3000
4.3340
4.2580
4.3130
4.1205
12,503,913
Mar 10, 2026
4.2430
4.3330
4.2260
4.3090
4.1166
11,412,844
Mar 9, 2026
4.1420
4.1930
4.0980
4.1890
4.0020
8,668,129
Mar 6, 2026
4.2900
4.3070
4.2080
4.2410
4.0517
9,047,089
Mar 5, 2026
4.2620
4.3390
4.2560
4.2770
4.0861
8,725,922
Mar 4, 2026
4.2310
4.3060
4.2150
4.2580
4.0679
9,569,954
Mar 3, 2026
4.4600
4.4720
4.2110
4.2540
4.0641
18,705,057
Mar 2, 2026
4.4440
4.5440
4.4030
4.5440
4.3411
13,096,792
Feb 27, 2026
4.4240
4.5160
4.3880
4.5160
4.3144
28,984,291
Feb 26, 2026
4.5000
4.5180
4.3640
4.3960
4.1997
23,530,583
Feb 25, 2026
4.4400
4.4860
4.3590
4.4860
4.2857
18,757,895
Feb 24, 2026
4.3600
4.4380
4.3440
4.4200
4.2227
21,409,943
Feb 23, 2026
4.3150
4.3650
4.3080
4.3320
4.1386
10,356,464
Feb 20, 2026
4.2950
4.3170
4.2490
4.2990
4.1071
13,164,971
Feb 19, 2026
4.3430
4.3500
4.2160
4.2860
4.0947
16,595,760
Feb 18, 2026
4.3490
4.4100
4.3260
4.3540
4.1596
15,822,116
Feb 17, 2026
4.3200
4.4170
4.3080
4.3480
4.1539
13,082,544
Feb 16, 2026
4.2500
4.3240
4.2150
4.3060
4.1138
9,314,679
Feb 13, 2026
4.3680
4.3690
4.2410
4.2890
4.0975
17,805,192
Feb 12, 2026
4.4400
4.4420
4.2870
4.3600
4.1654
17,276,951
Feb 11, 2026
4.3600
4.4320
4.3250
4.4320
4.2341
21,836,079
Feb 10, 2026
4.3360
4.3540
4.2870
4.3540
4.1596
16,337,585
Feb 9, 2026
4.3380
4.3410
4.2860
4.3320
4.1386
14,981,402
Feb 6, 2026
4.2500
4.3320
4.2500
4.3260
4.1329
13,285,944
Feb 5, 2026
4.3140
4.3140
4.2000
4.2780
4.0870
17,160,939
Feb 4, 2026
4.3500
4.3780
4.3140
4.3190
4.1262
15,115,968
Feb 3, 2026
4.2840
4.3410
4.2550
4.3410
4.1472
27,230,892
Feb 2, 2026
4.3100
4.3340
4.2540
4.2650
4.0746
11,927,541
Jan 30, 2026
4.3200
4.3410
4.2800
4.3170
4.1243
24,334,835
Jan 29, 2026
4.3510
4.3970
4.3210
4.3210
4.1281
13,010,641
Jan 28, 2026
4.3420
4.3530
4.2910
4.3490
4.1548
6,363,383
Jan 27, 2026
4.2900
4.3300
4.2530
4.3300
4.1367
9,724,971
Jan 26, 2026
4.2230
4.2790
4.2230
4.2790
4.0880
9,416,922
Jan 23, 2026
4.2340
4.2400
4.1720
4.2130
4.0249
5,737,515
Jan 22, 2026
4.1570
4.2250
4.1410
4.2120
4.0240
8,245,792
Jan 21, 2026
4.1180
4.1570
4.1080
4.1200
3.9361
6,912,386
Jan 20, 2026
4.1500
4.1500
4.0740
4.1010
3.9179
8,846,546
Jan 19, 2026
4.1540
4.1800
4.1190
4.1360
3.9514
5,111,022
Jan 16, 2026
4.1450
4.1930
4.1290
4.1930
4.0058
20,235,010
Jan 15, 2026
4.1150
4.1480
4.0670
4.1410
3.9561
8,738,418
Jan 14, 2026
4.1200
4.1480
4.0390
4.1020
3.9189
8,680,577
Jan 13, 2026
4.0560
4.0990
4.0130
4.0990
3.9160
8,434,202
Jan 12, 2026
4.0760
4.0760
4.0350
4.0620
3.8807
8,505,209
Jan 9, 2026
4.0660
4.0930
4.0370
4.0930
3.9103
7,431,261
Jan 8, 2026
4.0950
4.1130
4.0300
4.0540
3.8730
7,486,092
Jan 7, 2026
4.0900
4.1480
4.0780
4.0950
3.9122
8,153,617
Jan 6, 2026
4.0350
4.1020
4.0200
4.0710
3.8893
6,028,838
Jan 5, 2026
4.0200
4.0490
3.9580
4.0370
3.8568
7,787,046
Jan 2, 2026
3.9200
4.0260
3.9150
4.0040
3.8253
7,133,050
Dec 31, 2025
3.9100
3.9150
3.8940
3.9150
3.7402
1,909,680
Dec 30, 2025
3.8630
3.9140
3.8630
3.9100
3.7354
4,247,850
Dec 29, 2025
3.8660
3.8810
3.8380
3.8800
3.7068
5,524,967
Dec 24, 2025
3.8800
3.8800
3.8520
3.8640
3.6915
1,295,371
Dec 23, 2025
3.8660
3.8790
3.8470
3.8700
3.6972
4,113,330
Dec 22, 2025
3.8400
3.8610
3.8170
3.8570
3.6848
5,875,930
Dec 19, 2025
3.8480
3.8770
3.8320
3.8600
3.6877
20,477,466
Dec 18, 2025
3.8540
3.8750
3.8370
3.8560
3.6839
8,182,098
Dec 17, 2025
3.8310
3.8520
3.8180
3.8450
3.6733
8,296,307
Dec 16, 2025
3.7970
3.8550
3.7960
3.8120
3.6418
7,894,737
Dec 15, 2025
3.7590
3.7970
3.7420
3.7880
3.6189
9,155,591
Dec 12, 2025
3.7140
3.7670
3.7110
3.7550
3.5874
9,274,448
Dec 11, 2025
3.7570
3.7570
3.7050
3.7050
3.5396
9,960,097
Dec 10, 2025
3.8340
3.8340
3.7800
3.7800
3.6112
4,917,883
Dec 9, 2025
3.8490
3.8690
3.8150
3.8260
3.6552
5,551,734
Dec 8, 2025
3.8360
3.8680
3.7980
3.8340
3.6628
4,836,695
Dec 5, 2025
3.8740
3.8770
3.8420
3.8460
3.6743
4,078,619
Dec 4, 2025
3.8560
3.8790
3.8230
3.8780
3.7049
5,546,773
Dec 3, 2025
3.8820
3.9170
3.8450
3.8490
3.6772
6,110,580
Dec 2, 2025
3.8390
3.8950
3.8180
3.8810
3.7077
7,498,620
Dec 1, 2025
3.8250
3.8680
3.8090
3.8180
3.6476
5,708,755
Nov 28, 2025
3.8290
3.8500
3.8020
3.8460
3.6743
6,375,232
Nov 27, 2025
3.8050
3.8320
3.8010
3.8140
3.6437
3,876,733
Nov 26, 2025
3.7720
3.8170
3.7690
3.8020
3.6323
6,977,036
Nov 25, 2025
3.8000
3.8050
3.7320
3.7700
3.6017
8,873,771
Nov 24, 2025
3.7900
3.8020
3.7520
3.7830
3.6141
19,226,703
Nov 21, 2025
3.7560
3.7930
3.7360
3.7600
3.5921
6,381,739
Nov 20, 2025
3.7600
3.8030
3.7490
3.7790
3.6103
6,009,997
Nov 19, 2025
3.7790
3.7980
3.7360
3.7390
3.5721
9,056,603
Nov 18, 2025
3.8230
3.8300
3.7930
3.7930
3.6237
8,913,257
Nov 17, 2025
3.8300
3.8510
3.8100
3.8400
3.6686
8,943,458
Nov 14, 2025
3.8200
3.8330
3.7720
3.8290
3.6581
11,737,089
Nov 13, 2025
3.8300
3.8890
3.8250
3.8300
3.6590
14,632,182
Nov 12, 2025
3.7190
3.8280
3.6930
3.8260
3.6552
21,482,521
Nov 11, 2025
3.7800
3.8610
3.7210
3.7210
3.5549
35,490,171
Nov 10, 2025
3.9080
3.9670
3.9080
3.9670
3.7899
9,009,861
Nov 7, 2025
4.0000
4.0200
3.8430
3.8930
3.7192
15,574,637
Nov 6, 2025
4.2100
4.2370
4.0810
4.1060
3.9227
18,865,898
Nov 5, 2025
4.3630
4.4060
4.3520
4.3890
4.1931
7,278,499
Nov 4, 2025
4.3180
4.3640
4.2900
4.3640
4.1692
5,686,495
Nov 3, 2025
4.3060
4.3330
4.2870
4.3240
4.1310
3,937,172
Oct 31, 2025
4.3600
4.3610
4.3080
4.3100
4.1176
6,471,624
Oct 30, 2025
4.3400
4.3590
4.3270
4.3480
4.1539
5,373,189
