Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EDPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 14.51 | -0.20 | -1.36% | 14.63 | 14.63 | 14.39 | 741,746 |
| May 20 2024 | 14.71 | -0.03 | -0.20% | 14.80 | 14.99 | 14.71 | 402,763 |
| May 17 2024 | 14.74 | -0.43 | -2.83% | 15.13 | 15.20 | 14.74 | 811,872 |
| May 16 2024 | 15.17 | 0.09 | 0.60% | 15.03 | 15.17 | 14.81 | 1,421,221 |
| May 15 2024 | 15.08 | 0.45 | 3.08% | 14.56 | 15.30 | 14.54 | 1,226,802 |
| May 14 2024 | 14.63 | 0.35 | 2.45% | 14.30 | 14.70 | 14.30 | 1,042,674 |
| May 13 2024 | 14.28 | -0.33 | -2.26% | 14.58 | 14.59 | 14.16 | 1,313,725 |
| May 10 2024 | 14.61 | 0.26 | 1.81% | 14.28 | 14.88 | 14.27 | 1,819,466 |
| May 09 2024 | 14.35 | 0.63 | 4.59% | 13.72 | 14.50 | 13.52 | 1,497,957 |
| May 08 2024 | 13.72 | -0.07 | -0.51% | 13.78 | 13.93 | 13.69 | 883,703 |
| May 07 2024 | 13.79 | 0.48 | 3.61% | 13.35 | 13.82 | 13.35 | 1,585,164 |
| May 06 2024 | 13.31 | -0.03 | -0.22% | 13.35 | 13.44 | 13.28 | 542,345 |
| May 03 2024 | 13.34 | 0.12 | 0.91% | 13.30 | 13.80 | 13.13 | 1,304,353 |
| May 02 2024 | 13.22 | 0.35 | 2.72% | 12.88 | 13.22 | 12.86 | 1,990,180 |
| Apr 30 2024 | 12.87 | -0.23 | -1.76% | 13.06 | 13.15 | 12.73 | 1,283,856 |
| Apr 29 2024 | 13.10 | 0.25 | 1.95% | 12.90 | 13.16 | 12.90 | 733,676 |
| Apr 26 2024 | 12.85 | 0.23 | 1.82% | 12.73 | 13.07 | 12.73 | 826,737 |
| Apr 25 2024 | 12.62 | -0.03 | -0.24% | 12.64 | 12.90 | 12.56 | 804,831 |
| Apr 24 2024 | 12.65 | -0.22 | -1.71% | 12.80 | 12.81 | 12.59 | 767,981 |
| Apr 23 2024 | 12.87 | 0.14 | 1.10% | 12.83 | 12.97 | 12.57 | 813,301 |
| Apr 22 2024 | 12.73 | -0.10 | -0.78% | 12.90 | 13.05 | 12.48 | 988,090 |
| Apr 19 2024 | 12.83 | -0.14 | -1.08% | 12.94 | 13.14 | 12.74 | 2,510,637 |
| Apr 18 2024 | 12.97 | 0.18 | 1.41% | 12.91 | 13.22 | 12.80 | 778,410 |
| Apr 17 2024 | 12.79 | -0.04 | -0.31% | 12.82 | 13.13 | 12.55 | 910,041 |
| Apr 16 2024 | 12.83 | 0.08 | 0.63% | 12.64 | 13.09 | 12.61 | 606,179 |
| Apr 15 2024 | 12.75 | -0.36 | -2.75% | 13.17 | 13.27 | 12.75 | 720,158 |
| Apr 12 2024 | 13.11 | 0.30 | 2.34% | 12.89 | 13.35 | 12.81 | 995,608 |
| Apr 11 2024 | 12.81 | 0.38 | 3.06% | 12.41 | 13.11 | 12.35 | 1,250,666 |
| Apr 10 2024 | 12.43 | -0.07 | -0.56% | 12.59 | 12.90 | 12.17 | 1,283,284 |
| Apr 09 2024 | 12.50 | 0.34 | 2.80% | 12.15 | 12.50 | 12.02 | 1,019,053 |
| Apr 08 2024 | 12.16 | 0.16 | 1.33% | 12.00 | 12.21 | 11.92 | 823,266 |
| Apr 05 2024 | 12.00 | -0.35 | -2.83% | 12.30 | 12.41 | 11.91 | 1,171,211 |
| Apr 04 2024 | 12.35 | 0.04 | 0.32% | 12.38 | 12.45 | 12.16 | 1,044,959 |
| Apr 03 2024 | 12.31 | -0.08 | -0.65% | 12.40 | 12.40 | 12.05 | 1,093,632 |
| Apr 02 2024 | 12.39 | -0.16 | -1.24% | 12.54 | 12.78 | 12.39 | 1,293,672 |
| Mar 28 2024 | 12.545 | -0.36 | -2.79% | 12.90 | 12.905 | 12.545 | 1,249,744 |
| Mar 27 2024 | 12.905 | 0.36 | 2.87% | 12.60 | 12.98 | 12.435 | 854,937 |
| Mar 26 2024 | 12.545 | -0.03 | -0.20% | 12.58 | 12.655 | 12.40 | 617,821 |
| Mar 25 2024 | 12.57 | -0.38 | -2.93% | 12.90 | 12.90 | 12.475 | 666,086 |
| Mar 22 2024 | 12.95 | 0.28 | 2.21% | 12.65 | 13.13 | 12.62 | 651,123 |
| Mar 21 2024 | 12.67 | -0.22 | -1.67% | 13.035 | 13.15 | 12.63 | 818,617 |
| Mar 20 2024 | 12.885 | 0.22 | 1.74% | 12.70 | 12.985 | 12.58 | 395,322 |
| Mar 19 2024 | 12.665 | -0.33 | -2.54% | 12.96 | 12.975 | 12.61 | 1,002,242 |
| Mar 18 2024 | 12.995 | -0.16 | -1.18% | 12.96 | 13.14 | 12.76 | 737,888 |
| Mar 15 2024 | 13.15 | -0.10 | -0.75% | 13.29 | 13.535 | 13.13 | 1,655,785 |
| Mar 14 2024 | 13.25 | 0.07 | 0.53% | 13.20 | 13.73 | 13.13 | 999,768 |
| Mar 13 2024 | 13.18 | -0.41 | -2.98% | 13.69 | 13.755 | 13.11 | 869,647 |
| Mar 12 2024 | 13.585 | -0.60 | -4.23% | 14.14 | 14.30 | 13.585 | 1,040,129 |
| Mar 11 2024 | 14.185 | 0.03 | 0.21% | 14.145 | 14.375 | 13.995 | 808,081 |
| Mar 08 2024 | 14.155 | -0.20 | -1.39% | 14.36 | 14.36 | 13.79 | 1,284,823 |
| Mar 07 2024 | 14.355 | 0.59 | 4.29% | 13.77 | 14.43 | 13.69 | 1,581,893 |
| Mar 06 2024 | 13.765 | 0.36 | 2.65% | 13.355 | 13.92 | 13.275 | 1,440,964 |
| Mar 05 2024 | 13.41 | 0.36 | 2.76% | 13.10 | 13.455 | 13.00 | 766,774 |
| Mar 04 2024 | 13.05 | 0.04 | 0.35% | 13.01 | 13.13 | 12.835 | 748,561 |
| Mar 01 2024 | 13.005 | 0.41 | 3.26% | 12.96 | 13.19 | 12.785 | 1,127,496 |
| Feb 29 2024 | 12.595 | -0.12 | -0.90% | 12.93 | 13.095 | 12.24 | 2,742,037 |
| Feb 28 2024 | 12.71 | -0.67 | -5.01% | 13.165 | 13.38 | 12.345 | 1,808,543 |
| Feb 27 2024 | 13.38 | 0.42 | 3.24% | 12.925 | 13.38 | 12.89 | 1,320,010 |
| Feb 26 2024 | 12.96 | -0.37 | -2.78% | 13.38 | 13.42 | 12.935 | 734,607 |
| Feb 23 2024 | 13.33 | -0.08 | -0.56% | 13.42 | 13.54 | 13.135 | 559,496 |
| Feb 22 2024 | 13.405 | -0.35 | -2.54% | 13.805 | 13.86 | 13.405 | 739,875 |
