EDP - Energias de Portuga... (EDPFY)
OTC: EDPFY
· Real-Time Price · USD
48.55
0.35 (0.74%)
At close: Oct 03, 2025, 3:55 PM
48.73
0.37%
Pre-market: Oct 03, 2025, 09:30 AM EDT
EDPFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 48.39 | 48.84 | 48.27 | 48.27 | 48.57 | 0.15% | 5,099 |
| Oct 2, 2025 | 47.84 | 48.33 | 47.84 | 48.20 | 48.20 | -0.25% | 6,600 |
| Oct 1, 2025 | 48.26 | 48.36 | 48.04 | 48.32 | 48.32 | 1.70% | 114,405 |
| Sep 30, 2025 | 46.97 | 47.65 | 46.97 | 47.51 | 47.51 | 0.44% | 5,644 |
| Sep 29, 2025 | 46.53 | 47.36 | 46.53 | 47.30 | 47.30 | 0.64% | 6,200 |
| Sep 26, 2025 | 46.71 | 47.22 | 46.71 | 47.00 | 47.00 | 0.53% | 19,222 |
| Sep 25, 2025 | 47.04 | 47.08 | 46.63 | 46.75 | 46.75 | -0.36% | 9,200 |
| Sep 24, 2025 | 46.66 | 47.40 | 46.63 | 46.92 | 46.92 | 1.62% | 8,216 |
| Sep 23, 2025 | 45.91 | 46.35 | 45.90 | 46.17 | 46.17 | 0.41% | 13,000 |
| Sep 22, 2025 | 45.64 | 45.98 | 45.49 | 45.98 | 45.98 | 3.05% | 15,400 |
| Sep 19, 2025 | 44.61 | 44.79 | 44.35 | 44.62 | 44.62 | -1.52% | 10,300 |
| Sep 18, 2025 | 45.34 | 45.38 | 45.04 | 45.31 | 45.31 | -1.61% | 11,829 |
| Sep 17, 2025 | 46.22 | 46.22 | 45.75 | 46.05 | 46.05 | 1.01% | 12,913 |
| Sep 16, 2025 | 45.33 | 45.65 | 45.33 | 45.59 | 45.59 | 0.15% | 9,242 |
| Sep 15, 2025 | 45.52 | 45.60 | 45.28 | 45.52 | 45.52 | 0.55% | 18,900 |
| Sep 12, 2025 | 44.87 | 45.27 | 44.74 | 45.27 | 45.27 | 1.09% | 10,800 |
| Sep 11, 2025 | 44.96 | 44.96 | 44.39 | 44.78 | 44.78 | 0.95% | 7,539 |
| Sep 10, 2025 | 44.32 | 44.48 | 43.85 | 44.36 | 44.36 | 1.30% | 7,900 |
| Sep 9, 2025 | 43.88 | 43.95 | 43.56 | 43.79 | 43.79 | -1.57% | 5,800 |
| Sep 8, 2025 | 44.16 | 44.49 | 44.12 | 44.49 | 44.49 | 0.93% | 7,502 |
Page 1 of 136