Lisbon - Delayed Quote
EUR
EDP Renewables, S.A. (EDPR.LS)
12.55
+0.05
(+0.40%)
As of 3:13:22 PM GMT+0. Market Open.
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
Nov 2, 2026
12.42
12.60
12.34
12.60
12.60
134,759
Oct 30, 2026
12.63
12.63
12.43
12.50
12.50
1,017,428
Oct 29, 2026
12.56
12.70
12.52
12.63
12.63
514,440
Oct 28, 2026
12.57
12.58
12.44
12.54
12.54
698,433
Oct 27, 2026
12.14
12.57
12.12
12.57
12.57
861,867
Oct 26, 2026
11.85
12.16
11.85
12.16
12.16
742,835
Oct 23, 2026
11.90
12.14
11.76
11.82
11.82
866,076
Oct 22, 2026
12.02
12.13
11.86
11.86
11.86
1,320,040
Oct 21, 2026
12.00
12.16
11.91
12.09
12.09
1,070,255
Oct 20, 2026
12.16
12.18
11.95
11.95
11.95
924,565
Oct 19, 2026
12.54
12.54
12.11
12.11
12.11
1,097,384
Oct 16, 2026
12.30
12.54
12.28
12.54
12.54
968,336
Oct 15, 2026
12.46
12.48
12.09
12.21
12.21
1,290,182
Oct 14, 2026
12.58
12.75
12.49
12.50
12.50
1,281,384
Oct 13, 2026
12.48
12.68
12.38
12.57
12.57
871,340
Oct 12, 2026
12.42
12.47
12.35
12.46
12.46
668,972
Oct 9, 2026
12.30
12.42
12.28
12.32
12.32
518,913
Oct 8, 2026
12.30
12.38
12.17
12.17
12.17
665,117
Oct 7, 2026
12.50
12.55
12.29
12.40
12.40
794,874
Oct 6, 2026
12.43
12.61
12.38
12.55
12.55
1,168,211
Oct 5, 2026
12.69
12.75
12.33
12.33
12.33
1,093,071
Oct 2, 2026
12.60
12.88
12.59
12.77
12.77
1,019,234
Oct 1, 2026
12.81
12.81
12.50
12.57
12.57
1,045,321
Sep 30, 2026
12.84
13.03
12.80
12.87
12.87
1,341,676
Sep 29, 2026
12.78
12.94
12.71
12.77
12.77
759,286
Sep 28, 2026
13.04
13.04
12.77
12.77
12.77
852,100
Sep 25, 2026
12.92
13.12
12.92
12.99
12.99
788,165
Sep 24, 2026
12.93
13.05
12.84
12.90
12.90
1,206,945
Sep 23, 2026
13.15
13.25
12.93
12.99
12.99
784,971
Sep 22, 2026
12.86
13.23
12.86
13.22
13.22
1,065,734
Sep 21, 2026
12.78
12.94
12.68
12.84
12.84
926,954
Sep 18, 2026
12.75
12.84
12.70
12.70
12.70
1,424,350
Sep 17, 2026
12.56
12.80
12.48
12.79
12.79
1,066,475
Sep 16, 2026
12.31
12.52
12.26
12.52
12.52
1,119,603
Sep 15, 2026
12.22
12.41
12.04
12.28
12.28
1,315,109
Sep 14, 2026
12.76
12.83
12.11
12.25
12.25
2,053,920
Sep 11, 2026
13.07
13.09
12.91
13.02
13.02
1,174,910
Sep 10, 2026
13.14
13.34
13.00
13.12
13.12
1,213,086
Sep 9, 2026
13.20
13.44
13.04
13.14
13.14
1,192,523
Sep 8, 2026
13.39
13.46
13.19
13.19
13.19
1,299,088
Sep 7, 2026
13.14
13.45
13.12
13.42
13.42
768,427
Sep 4, 2026
13.19
13.31
13.06
13.14
13.14
715,269
Sep 3, 2026
13.37
13.51
13.16
13.20
13.20
1,103,608
Sep 2, 2026
13.72
13.77
13.34
13.34
13.34
1,574,570
Sep 1, 2026
13.79
14.06
13.67
13.77
13.77
1,061,408
Aug 31, 2026
13.83
13.95
13.66
13.66
13.66
1,195,526
Aug 28, 2026
13.74
14.03
13.73
13.83
13.83
756,464
Aug 27, 2026
13.76
13.91
13.62
13.73
13.73
568,334
Aug 26, 2026
13.85
13.92
13.69
13.81
13.81
652,203
Aug 25, 2026
13.60
13.86
13.57
13.77
13.77
585,540
Aug 24, 2026
13.45
13.64
13.40
13.50
13.50
637,263
Aug 21, 2026
13.58
13.79
13.47
13.47
13.47
574,669
Aug 20, 2026
13.50
13.58
13.43
13.55
13.55
460,938
Aug 19, 2026
13.64
13.66
13.39
13.41
13.41
569,012
Aug 18, 2026
13.52
13.85
13.52
13.57
13.57
722,518
Aug 17, 2026
13.63
13.69
13.52
13.59
13.59
446,782
Aug 14, 2026
13.84
13.84
13.56
13.59
13.59
660,685
Aug 13, 2026
13.88
13.92
13.77
13.84
13.84
498,646
Aug 12, 2026
13.60
14.00
13.59
13.87
13.87
1,062,221
Aug 11, 2026
13.37
13.53
13.33
13.51
13.51
1,403,569
Aug 10, 2026
13.34
13.49
13.22
13.22
13.22
511,180
Aug 7, 2026
13.42
13.43
13.16
13.35
13.35
450,823
Aug 6, 2026
13.28
13.42
13.24
13.42
13.42
495,931
Aug 5, 2026
13.47
13.60
13.21
13.22
13.22
795,178
Aug 4, 2026
13.60
13.69
13.35
13.46
13.46
684,840
Aug 3, 2026
13.45
13.53
13.27
13.52
13.52
729,187
Jul 31, 2026
13.53
13.71
13.33
13.45
13.45
849,045
Jul 30, 2026
13.30
13.59
13.10
13.45
13.45
1,024,163
Jul 29, 2026
13.83
14.12
13.26
13.36
13.36
1,946,739
Jul 28, 2026
13.95
14.25
13.84
13.85
13.85
855,257
Jul 27, 2026
14.20
14.20
13.79
13.82
13.82
804,991
Jul 24, 2026
14.09
14.24
13.99
14.22
14.22
733,010
Jul 23, 2026
14.09
14.29
14.02
14.13
14.13
663,511
Jul 22, 2026
14.08
14.33
13.99
14.15
14.15
1,021,845
Jul 21, 2026
13.90
14.09
13.89
14.00
14.00
480,279
Jul 20, 2026
13.85
14.14
13.85
13.92
13.92
679,304
Jul 17, 2026
13.70
13.95
13.67
13.82
13.82
1,647,177
Jul 16, 2026
14.01
14.05
13.67
13.84
13.84
660,710
Jul 15, 2026
14.04
14.21
13.82
14.05
14.05
584,875
Jul 14, 2026
13.83
14.09
13.79
13.98
13.98
849,946
Jul 13, 2026
13.70
13.87
13.69
13.87
13.87
454,313
Jul 10, 2026
13.65
13.75
13.56
13.75
13.75
568,445
Jul 9, 2026
13.88
13.88
13.66
13.75
13.75
481,947
Jul 8, 2026
14.18
14.20
13.72
13.76
13.76
836,863
Jul 7, 2026
14.18
14.29
13.97
14.12
14.12
797,108
Jul 6, 2026
14.32
14.37
14.09
14.29
14.29
577,446
Jul 3, 2026
14.22
14.47
14.22
14.37
14.37
558,606
Jul 2, 2026
14.10
14.28
14.00
14.06
14.06
730,554
Jul 1, 2026
14.25
14.43
13.94
14.21
14.21
1,111,065
Jun 30, 2026
13.90
14.17
13.88
14.17
14.17
1,742,059
Jun 29, 2026
13.61
13.92
13.61
13.77
13.77
550,525
Jun 26, 2026
13.60
13.71
13.49
13.56
13.56
895,144
Jun 25, 2026
13.29
13.83
13.27
13.67
13.67
1,011,069
Jun 24, 2026
13.62
13.62
13.27
13.29
13.29
964,339
Jun 23, 2026
13.88
13.90
13.55
13.55
13.55
1,130,677
Jun 22, 2026
13.74
13.97
13.67
13.97
13.97
1,694,547
Jun 19, 2026
13.46
13.67
13.34
13.67
13.67
2,992,951
Jun 18, 2026
13.46
13.55
13.16
13.52
13.52
1,735,989
Jun 17, 2026
13.26
13.50
13.10
13.50
13.50
943,083
Jun 16, 2026
13.44
13.50
13.25
13.31
13.31
831,141
Jun 15, 2026
13.68
13.71
13.45
13.48
13.48
713,908
Jun 12, 2026
13.79
13.95
13.53
13.63
13.63
1,660,150
Jun 11, 2026
13.63
14.01
13.61
13.73
13.73
1,267,392
Jun 10, 2026
13.80
13.82
13.34
13.37
13.37
1,180,266
Jun 9, 2026
14.04
14.12
13.80
13.80
13.80
630,945
Jun 8, 2026
13.97
14.10
13.91
14.01
14.01
502,370
Jun 5, 2026
14.17
14.23
14.01
14.03
14.03
636,134
Jun 4, 2026
14.49
14.49
14.07
14.12
14.12
741,004
Jun 3, 2026
14.28
14.63
14.24
14.54
14.54
908,067
Jun 2, 2026
14.17
14.29
14.05
14.25
14.25
391,154
Jun 1, 2026
14.17
14.41
14.16
14.20
14.20
476,245
May 29, 2026
14.17
14.28
14.03
14.17
14.17
3,506,374
May 28, 2026
14.19
14.30
14.05
14.10
14.10
776,089
May 27, 2026
14.40
14.41
14.05
14.16
14.16
771,276
May 26, 2026
14.52
14.57
14.37
14.46
14.46
406,739
May 25, 2026
14.49
14.56
14.42
14.48
14.48
381,087
May 22, 2026
14.46
14.61
14.35
14.35
14.35
876,078
May 21, 2026
14.28
14.46
14.19
14.46
14.46
722,681
May 20, 2026
13.68
14.51
13.68
14.19
14.19
1,700,884
May 19, 2026
13.90
14.00
13.69
13.75
13.75
709,857
May 18, 2026
13.58
13.83
13.40
13.83
13.83
885,639
May 15, 2026
14.18
14.18
13.52
13.59
13.59
1,155,074
May 14, 2026
14.22
14.22
14.09
14.16
14.16
510,636
May 13, 2026
14.17
14.24
13.91
14.18
14.18
1,121,916
May 12, 2026
0.124
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
14.50
14.58
13.96
14.04
14.04
1,154,265
May 11, 2026
14.10
14.67
14.04
14.67
14.55
1,268,178
May 8, 2026
13.95
14.03
13.84
13.96
13.84
690,674
May 7, 2026
14.58
14.58
13.87
13.87
13.75
1,253,552
May 6, 2026
14.11
14.65
13.58
14.40
14.28
1,709,402
May 5, 2026
13.96
14.33
13.93
14.20
14.08
893,149
May 4, 2026
14.27
14.29
13.93
13.96
13.84
693,483
Apr 30, 2026
13.84
14.25
13.80
14.18
14.06
1,017,325
Apr 29, 2026
14.08
14.14
13.84
13.84
13.72
571,849
Apr 28, 2026
14.12
14.37
14.06
14.16
14.04
1,156,908
Apr 27, 2026
13.60
14.18
13.60
14.08
13.96
943,822
Apr 24, 2026
13.69
13.74
13.53
13.53
13.42
1,379,679
Apr 23, 2026
13.53
13.68
13.43
13.68
13.56
559,424
Apr 22, 2026
13.42
13.75
13.33
13.53
13.42
989,160
Apr 21, 2026
13.29
13.47
13.29
13.41
13.30
833,961
Apr 20, 2026
13.40
13.51
13.22
13.33
13.22
754,398
Apr 17, 2026
13.80
13.80
13.29
13.36
13.25
1,163,156
Apr 16, 2026
14.10
14.16
13.67
13.80
13.68
1,033,592
Apr 15, 2026
14.17
14.23
14.03
14.10
13.98
956,875
Apr 14, 2026
14.15
14.25
14.06
14.17
14.05
645,860
Apr 13, 2026
14.45
14.45
14.05
14.05
13.93
920,497
Apr 10, 2026
14.14
14.46
14.11
14.46
14.34
1,042,672
Apr 9, 2026
14.20
14.47
14.13
14.22
14.10
1,018,895
Apr 8, 2026
14.34
14.36
13.85
14.06
13.94
1,343,139
Apr 7, 2026
14.35
14.39
14.09
14.11
13.99
1,146,354
Apr 2, 2026
13.92
14.23
13.80
14.23
14.11
1,102,257
Apr 1, 2026
14.05
14.17
13.86
13.95
13.83
1,219,615
Mar 31, 2026
13.58
13.78
13.46
13.69
13.57
1,147,797
Mar 30, 2026
13.18
13.60
13.17
13.60
13.49
1,145,714
Mar 27, 2026
13.53
13.60
13.09
13.09
12.98
1,108,914
Mar 26, 2026
13.55
13.55
13.33
13.43
13.32
797,979
Mar 25, 2026
13.08
13.55
12.99
13.55
13.44
1,262,023
Mar 24, 2026
12.83
13.03
12.80
12.96
12.85
979,296
Mar 23, 2026
12.68
13.18
12.47
12.75
12.64
1,139,692
Mar 20, 2026
13.29
13.53
12.95
12.95
12.84
1,842,677
Mar 19, 2026
13.25
13.44
13.15
13.15
13.04
1,313,824
Mar 18, 2026
13.74
13.80
13.26
13.37
13.26
1,081,280
Mar 17, 2026
13.35
13.69
13.35
13.64
13.52
595,611
Mar 16, 2026
13.52
13.61
13.37
13.37
13.26
807,294
Mar 13, 2026
13.40
13.83
13.17
13.60
13.49
1,187,831
Mar 12, 2026
12.94
13.46
12.85
13.42
13.31
1,091,379
Mar 11, 2026
12.80
13.15
12.74
12.99
12.88
1,117,759
Mar 10, 2026
12.85
12.99
12.73
12.91
12.80
683,671
Mar 9, 2026
12.27
12.59
12.13
12.51
12.40
727,251
Mar 6, 2026
12.86
12.87
12.53
12.64
12.53
1,011,662
Mar 5, 2026
12.85
13.19
12.70
12.86
12.75
1,298,961
Mar 4, 2026
12.51
12.90
12.51
12.73
12.62
920,766
Mar 3, 2026
13.20
13.20
12.46
12.57
12.46
2,023,982
Mar 2, 2026
13.12
13.52
13.10
13.51
13.40
1,267,848
Feb 27, 2026
13.20
13.54
13.15
13.36
13.25
2,080,530
Feb 26, 2026
13.52
13.60
13.05
13.14
13.03
1,287,187
Feb 25, 2026
13.58
13.65
13.12
13.50
13.39
1,205,671
Feb 24, 2026
13.23
13.62
13.23
13.50
13.39
1,192,806
Feb 23, 2026
13.16
13.26
13.08
13.20
13.09
513,689
Feb 20, 2026
13.20
13.21
13.04
13.14
13.03
839,262
Feb 19, 2026
13.35
13.35
12.93
13.16
13.05
986,435
Feb 18, 2026
13.36
13.54
13.33
13.35
13.24
756,396
Feb 17, 2026
13.45
13.68
13.32
13.32
13.21
1,050,574
Feb 16, 2026
13.40
13.47
13.15
13.44
13.33
555,263
Feb 13, 2026
13.18
13.46
13.08
13.36
13.25
788,979
Feb 12, 2026
13.20
13.54
12.99
13.32
13.21
1,143,909
Feb 11, 2026
13.32
13.58
13.24
13.45
13.34
1,295,525
Feb 10, 2026
13.35
13.39
13.06
13.30
13.19
991,449
Feb 9, 2026
13.20
13.37
13.09
13.28
13.17
876,269
Feb 6, 2026
12.90
13.20
12.90
13.20
13.09
834,034
Feb 5, 2026
13.09
13.11
12.67
13.00
12.89
1,087,849
Feb 4, 2026
13.18
13.38
13.07
13.13
13.02
1,101,337
Feb 3, 2026
12.96
13.20
12.78
13.20
13.09
2,135,915
Feb 2, 2026
12.75
12.99
12.70
12.76
12.65
623,685
Jan 30, 2026
12.72
12.97
12.66
12.80
12.69
731,611
Jan 29, 2026
12.88
13.17
12.73
12.73
12.62
1,276,317
Jan 28, 2026
13.00
13.02
12.70
12.78
12.67
806,975
Jan 27, 2026
12.86
12.95
12.68
12.95
12.84
1,040,436
Jan 26, 2026
12.80
12.91
12.72
12.83
12.72
773,089
Jan 23, 2026
12.93
12.96
12.63
12.80
12.69
1,116,450
Jan 22, 2026
12.76
12.98
12.64
12.98
12.87
913,518
Jan 21, 2026
12.49
12.69
12.44
12.59
12.48
869,868
Jan 20, 2026
12.65
12.65
12.28
12.42
12.32
1,180,110
Jan 19, 2026
12.91
12.93
12.67
12.67
12.56
809,625
Jan 16, 2026
12.77
13.07
12.68
13.07
12.96
2,535,245
Jan 15, 2026
12.88
12.93
12.65
12.75
12.64
834,911
Jan 14, 2026
12.86
13.04
12.45
12.88
12.77
1,870,156
Jan 13, 2026
12.54
12.81
12.42
12.78
12.67
902,880
Jan 12, 2026
12.65
12.67
12.45
12.46
12.35
838,916
Jan 9, 2026
12.67
12.75
12.59
12.64
12.53
597,469
Jan 8, 2026
12.90
12.92
12.60
12.69
12.58
701,985
Jan 7, 2026
12.86
13.12
12.78
12.91
12.80
824,385
Jan 6, 2026
12.80
13.00
12.70
12.87
12.76
657,617
Jan 5, 2026
12.69
12.76
12.31
12.76
12.65
857,988
Jan 2, 2026
12.00
12.58
12.00
12.58
12.47
817,182
Dec 31, 2025
12.00
12.04
11.94
12.04
11.94
158,337
Dec 30, 2025
11.90
12.13
11.89
12.00
11.90
714,525
Dec 29, 2025
11.80
11.97
11.72
11.94
11.84
557,788
Dec 24, 2025
11.84
11.84
11.75
11.83
11.73
114,517
Dec 23, 2025
11.77
11.83
11.66
11.78
11.68
604,160
Dec 22, 2025
11.77
11.82
11.55
11.79
11.69
1,241,359
Dec 19, 2025
11.61
11.90
11.59
11.90
11.80
1,888,111
Dec 18, 2025
11.71
11.83
11.61
11.69
11.59
629,151
Dec 17, 2025
11.80
12.00
11.66
11.68
11.58
769,255
Dec 16, 2025
11.82
12.01
11.73
11.73
11.63
1,008,163
Dec 15, 2025
11.75
11.88
11.70
11.84
11.74
501,513
Dec 12, 2025
11.49
11.87
11.42
11.77
11.67
714,295
Dec 11, 2025
11.60
11.61
11.38
11.46
11.36
817,556
Dec 10, 2025
11.88
11.94
11.65
11.69
11.59
463,984
Dec 9, 2025
12.00
12.11
11.92
11.92
11.82
1,111,025
Dec 8, 2025
11.64
11.92
11.64
11.85
11.75
762,584
Dec 5, 2025
11.80
11.84
11.63
11.69
11.59
718,186
Dec 4, 2025
11.90
11.93
11.64
11.82
11.72
775,756
Dec 3, 2025
12.00
12.19
11.86
11.86
11.76
1,145,093
Dec 2, 2025
11.53
11.92
11.46
11.87
11.77
969,348
Dec 1, 2025
11.41
11.53
11.37
11.44
11.34
703,780
Nov 28, 2025
11.48
11.48
11.33
11.47
11.37
631,268
Nov 27, 2025
11.43
11.50
11.41
11.44
11.34
459,576
Nov 26, 2025
11.38
11.52
11.30
11.47
11.37
601,044
Nov 25, 2025
11.50
11.50
11.24
11.33
11.23
407,458
Nov 24, 2025
11.39
11.46
11.21
11.46
11.36
1,799,375
Nov 21, 2025
11.42
11.48
11.26
11.29
11.19
827,346
Nov 20, 2025
11.40
11.73
11.40
11.55
11.45
1,330,437
Nov 19, 2025
11.30
11.41
11.10
11.28
11.18
1,207,907
Nov 18, 2025
11.50
11.56
11.35
11.39
11.29
1,055,249
Nov 17, 2025
11.63
11.74
11.55
11.65
11.55
1,192,994
Nov 14, 2025
11.61
11.65
11.39
11.58
11.48
709,813
Nov 13, 2025
11.85
12.08
11.65
11.65
11.55
1,027,243
Nov 12, 2025
11.55
11.86
11.55
11.80
11.70
1,221,218
Nov 11, 2025
11.88
11.98
11.51
11.53
11.43
1,405,895
Nov 10, 2025
11.81
12.12
11.81
12.00
11.90
1,293,146
Nov 7, 2025
12.09
12.30
11.66
11.72
11.62
2,192,195
Nov 6, 2025
12.56
13.12
12.42
12.45
12.34
2,116,269
Nov 5, 2025
12.92
13.20
12.92
13.05
12.94
1,156,531
Nov 4, 2025
12.87
13.01
12.79
12.95
12.84
1,053,175
Nov 3, 2025
12.71
13.04
12.68
12.94
12.83
1,079,913
