Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
EDP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 3.654 | 0.06 | 1.56% | 3.608 | 3.658 | 3.584 | 3,931 |
| Jun 24 2024 | 3.598 | -0.02 | -0.47% | 3.60 | 3.638 | 3.557 | 32,346 |
| Jun 21 2024 | 3.615 | 0.00 | 0.08% | 3.605 | 3.64 | 3.595 | 13,804 |
| Jun 20 2024 | 3.612 | 0.05 | 1.40% | 3.572 | 3.626 | 3.559 | 27,532 |
| Jun 19 2024 | 3.562 | -0.04 | -1.14% | 3.607 | 3.613 | 3.548 | 4,402 |
| Jun 18 2024 | 3.603 | 0.03 | 0.81% | 3.589 | 3.611 | 3.548 | 11,248 |
| Jun 17 2024 | 3.574 | -0.10 | -2.80% | 3.672 | 3.678 | 3.541 | 40,280 |
| Jun 14 2024 | 3.677 | -0.04 | -0.97% | 3.72 | 3.72 | 3.659 | 2,546 |
| Jun 13 2024 | 3.713 | -0.04 | -1.17% | 3.739 | 3.746 | 3.68 | 7,386 |
| Jun 12 2024 | 3.757 | 0.05 | 1.27% | 3.718 | 3.776 | 3.673 | 12,276 |
| Jun 11 2024 | 3.71 | -0.03 | -0.72% | 3.714 | 3.753 | 3.675 | 9,686 |
| Jun 10 2024 | 3.737 | 0.01 | 0.30% | 3.719 | 3.737 | 3.671 | 9,619 |
| Jun 07 2024 | 3.726 | -0.05 | -1.25% | 3.774 | 3.779 | 3.665 | 5,500 |
| Jun 06 2024 | 3.773 | -0.02 | -0.45% | 3.80 | 3.806 | 3.742 | 4,455 |
| Jun 05 2024 | 3.79 | -0.04 | -1.12% | 3.856 | 3.857 | 3.755 | 6,529 |
| Jun 04 2024 | 3.833 | 0.03 | 0.87% | 3.80 | 3.841 | 3.778 | 16,758 |
| Jun 03 2024 | 3.80 | 0.05 | 1.41% | 3.781 | 3.808 | 3.738 | 31,171 |
| May 31 2024 | 3.747 | 0.06 | 1.52% | 3.693 | 3.747 | 3.664 | 18,154 |
| May 30 2024 | 3.691 | 0.02 | 0.65% | 3.65 | 3.706 | 3.631 | 10,241 |
| May 29 2024 | 3.667 | -0.03 | -0.89% | 3.713 | 3.717 | 3.639 | 33,265 |
| May 28 2024 | 3.70 | -0.06 | -1.67% | 3.762 | 3.778 | 3.70 | 28,653 |
| May 27 2024 | 3.763 | 0.08 | 2.23% | 3.679 | 3.772 | 3.672 | 19,865 |
| May 24 2024 | 3.681 | -0.07 | -1.76% | 3.748 | 3.748 | 3.664 | 29,660 |
| May 23 2024 | 3.747 | -0.07 | -1.83% | 3.828 | 3.842 | 3.728 | 9,968 |
| May 22 2024 | 3.817 | 0.07 | 1.81% | 3.751 | 3.832 | 3.71 | 14,793 |
| May 21 2024 | 3.749 | -0.05 | -1.24% | 3.80 | 3.804 | 3.714 | 81,822 |
| May 20 2024 | 3.796 | -0.04 | -1.15% | 3.845 | 3.869 | 3.796 | 5,275 |
| May 17 2024 | 3.84 | -0.04 | -1.08% | 3.879 | 3.902 | 3.801 | 15,285 |
| May 16 2024 | 3.882 | -0.01 | -0.26% | 3.897 | 3.923 | 3.833 | 8,975 |
| May 15 2024 | 3.892 | 0.08 | 2.10% | 3.813 | 3.917 | 3.798 | 10,236 |
| May 14 2024 | 3.812 | 0.06 | 1.60% | 3.753 | 3.82 | 3.715 | 26,968 |
| May 13 2024 | 3.752 | -0.07 | -1.78% | 3.82 | 3.829 | 3.669 | 14,657 |
| May 10 2024 | 3.82 | 0.02 | 0.55% | 3.743 | 3.871 | 3.735 | 205,703 |
| May 09 2024 | 3.799 | 0.16 | 4.48% | 3.653 | 3.799 | 3.568 | 50,119 |
| May 08 2024 | 3.636 | 0.04 | 1.20% | 3.596 | 3.642 | 3.565 | 37,290 |
| May 07 2024 | 3.593 | 0.06 | 1.58% | 3.536 | 3.597 | 3.516 | 21,758 |
| May 06 2024 | 3.537 | -0.15 | -4.02% | 3.449 | 3.538 | 3.449 | 42,801 |
| May 03 2024 | 3.685 | 0.01 | 0.35% | 3.671 | 3.784 | 3.62 | 16,062 |
| May 02 2024 | 3.672 | 0.15 | 4.20% | 3.534 | 3.672 | 3.521 | 125,469 |
| Apr 30 2024 | 3.524 | -0.07 | -2.00% | 3.596 | 3.662 | 3.521 | 11,903 |
| Apr 29 2024 | 3.596 | 0.06 | 1.67% | 3.54 | 3.612 | 3.531 | 8,694 |
| Apr 26 2024 | 3.537 | 0.03 | 0.77% | 3.518 | 3.557 | 3.501 | 6,216 |
| Apr 25 2024 | 3.51 | -0.03 | -0.71% | 3.501 | 3.572 | 3.482 | 8,549 |
| Apr 24 2024 | 3.535 | -0.04 | -1.23% | 3.589 | 3.59 | 3.501 | 43,570 |
| Apr 23 2024 | 3.579 | -0.04 | -1.13% | 3.624 | 3.624 | 3.528 | 39,672 |
| Apr 22 2024 | 3.62 | 0.02 | 0.50% | 3.659 | 3.659 | 3.539 | 11,360 |
| Apr 19 2024 | 3.602 | -0.04 | -0.99% | 3.616 | 3.671 | 3.581 | 13,978 |
| Apr 18 2024 | 3.638 | 0.03 | 0.86% | 3.619 | 3.696 | 3.619 | 9,511 |
| Apr 17 2024 | 3.607 | 0.00 | 0.00% | 3.604 | 3.607 | 3.535 | 15,404 |
| Apr 16 2024 | 3.607 | 0.05 | 1.29% | 3.555 | 3.645 | 3.539 | 11,732 |
| Apr 15 2024 | 3.561 | -0.05 | -1.49% | 3.61 | 3.637 | 3.554 | 14,446 |
| Apr 12 2024 | 3.615 | 0.05 | 1.26% | 3.574 | 3.661 | 3.563 | 9,220 |
| Apr 11 2024 | 3.57 | 0.07 | 2.15% | 3.508 | 3.607 | 3.495 | 18,065 |
| Apr 10 2024 | 3.495 | -0.06 | -1.63% | 3.578 | 3.625 | 3.457 | 44,634 |
| Apr 09 2024 | 3.553 | 0.08 | 2.24% | 3.469 | 3.566 | 3.445 | 32,002 |
| Apr 08 2024 | 3.475 | -0.05 | -1.31% | 3.524 | 3.54 | 3.468 | 40,313 |
| Apr 05 2024 | 3.521 | -0.05 | -1.37% | 3.574 | 3.593 | 3.48 | 21,406 |
| Apr 04 2024 | 3.57 | 0.03 | 0.90% | 3.54 | 3.61 | 3.54 | 22,329 |
| Apr 03 2024 | 3.538 | -0.07 | -1.97% | 3.601 | 3.643 | 3.538 | 11,044 |
| Apr 02 2024 | 3.609 | -0.01 | -0.36% | 3.603 | 3.633 | 3.579 | 34,140 |
| Mar 28 2024 | 3.622 | -0.02 | -0.41% | 3.637 | 3.658 | 3.583 | 47,390 |
