2m 2m 2m 2m 2m 2m 2m
EDP S.A N (ELCPF)
OTC
$5.30+$0.08 (+1.58%)
Price as of Oct 01, 2026- N/AMarket Cap
- 26.07%1-Year Change
- Utilities - DiversifiedIndustry
EDP S.A N (ELCPF)
$5.30+$0.08 (+1.58%)
- 1 Month+1.15%Low Price$5.14High Price$5.50
- 3 Months-0.38%Low Price$4.85High Price$5.50
- 1 Year+26.07%Low Price$3.93High Price$5.25
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 5.60 | 5.60 | 5.15 | 5.30 | +1.58% | 13,469 |
09/30/2026 | 5.22 | 5.22 | 5.22 | 5.22 | 0.00% | 771 |
09/29/2026 | 5.50 | 5.50 | 5.22 | 5.22 | +0.43% | 6,405 |
09/28/2026 | 5.27 | 5.27 | 5.20 | 5.20 | -0.14% | 645 |
09/25/2026 | 5.40 | 5.40 | 5.20 | 5.20 | +1.02% | 1,244 |
09/24/2026 | 5.46 | 5.46 | 5.15 | 5.15 | -3.01% | 1,027 |
09/23/2026 | 5.26 | 5.31 | 5.17 | 5.31 | -0.23% | 2,688 |
09/22/2026 | 5.32 | 5.32 | 5.32 | 5.32 | +0.71% | 540 |
09/21/2026 | 5.29 | 5.29 | 5.29 | 5.29 | -1.95% | 390 |
09/18/2026 | 5.60 | 5.60 | 5.29 | 5.39 | -2.04% | 2,323 |
09/17/2026 | 5.50 | 5.50 | 5.50 | 5.50 | +0.87% | 359 |
09/16/2026 | 5.25 | 5.46 | 5.25 | 5.46 | +3.51% | 456 |
09/15/2026 | 5.17 | 5.27 | 5.17 | 5.27 | +2.43% | 10,066 |
09/14/2026 | 5.38 | 5.40 | 5.15 | 5.15 | -1.53% | 1,961 |
09/10/2026 | 5.32 | 5.32 | 5.23 | 5.23 | 0.00% | 1,095 |
09/09/2026 | 5.32 | 5.32 | 5.23 | 5.23 | +0.87% | 811 |
09/08/2026 | 5.26 | 5.26 | 5.18 | 5.18 | +0.63% | 1,112 |
09/04/2026 | 5.24 | 5.29 | 5.15 | 5.15 | +0.10% | 2,413 |
09/03/2026 | 5.13 | 5.14 | 5.13 | 5.14 | -0.87% | 687 |
09/02/2026 | 5.32 | 5.32 | 5.19 | 5.19 | -1.00% | 3,344 |
09/01/2026 | 5.17 | 5.24 | 5.17 | 5.24 | +0.14% | 556 |
08/31/2026 | 5.23 | 5.23 | 5.23 | 5.23 | +1.16% | 161 |
08/28/2026 | 5.17 | 5.17 | 5.17 | 5.17 | -2.22% | 539 |
08/27/2026 | 5.47 | 5.47 | 5.09 | 5.29 | +0.81% | 3,198 |
08/26/2026 | 5.25 | 5.25 | 5.25 | 5.25 | -2.19% | 290 |
08/25/2026 | 5.37 | 5.37 | 5.37 | 5.37 | +3.22% | 2,610 |
08/24/2026 | 5.17 | 5.45 | 5.17 | 5.20 | +4.79% | 990 |
08/21/2026 | 5.47 | 5.47 | 4.96 | 4.96 | -8.32% | 13,270 |
08/20/2026 | 5.41 | 5.41 | 5.41 | 5.41 | +7.39% | 2,735 |
08/19/2026 | 5.08 | 5.08 | 5.04 | 5.04 | -1.32% | 886 |
08/18/2026 | 4.95 | 5.26 | 4.95 | 5.11 | -0.39% | 2,217 |
08/17/2026 | 5.07 | 5.13 | 4.98 | 5.13 | +3.07% | 2,597 |
08/14/2026 | 5.05 | 5.05 | 4.97 | 4.97 | -3.16% | 511 |
08/13/2026 | 5.14 | 5.14 | 5.14 | 5.14 | +2.29% | 1,125 |
08/12/2026 | 5.06 | 5.19 | 5.02 | 5.02 | +1.47% | 1,718 |
08/11/2026 | 4.95 | 4.95 | 4.95 | 4.95 | -4.99% | 742 |
08/10/2026 | 5.21 | 5.21 | 5.21 | 5.21 | +6.33% | 491 |
08/07/2026 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | 1,118 |
08/06/2026 | 5.04 | 5.05 | 5.04 | 5.05 | +0.15% | 911 |
08/05/2026 | 5.22 | 5.22 | 4.99 | 5.04 | +3.44% | 12,600 |
08/04/2026 | 4.96 | 4.96 | 4.87 | 4.87 | -1.12% | 965 |
07/31/2026 | 4.93 | 4.93 | 4.93 | 4.93 | +0.82% | 120 |
07/30/2026 | 4.84 | 4.89 | 4.84 | 4.89 | +0.72% | 7,211 |
07/29/2026 | 4.85 | 4.85 | 4.85 | 4.85 | -2.27% | 206 |
07/28/2026 | 4.97 | 4.97 | 4.97 | 4.97 | -4.06% | 593 |
07/27/2026 | 5.18 | 5.18 | 5.07 | 5.18 | +2.48% | 2,594 |
07/24/2026 | 5.05 | 5.05 | 5.05 | 5.05 | -0.10% | 556 |
07/23/2026 | 5.06 | 5.06 | 5.06 | 5.06 | -0.44% | 239 |
07/22/2026 | 5.10 | 5.10 | 5.08 | 5.08 | +2.94% | 561 |
07/21/2026 | 5.21 | 5.26 | 4.93 | 4.93 | +0.46% | 19,855 |
07/20/2026 | 4.93 | 4.93 | 4.91 | 4.91 | -0.81% | 1,220 |
07/16/2026 | 4.96 | 4.96 | 4.95 | 4.95 | -0.65% | 583 |
07/15/2026 | 5.04 | 5.04 | 4.98 | 4.98 | +0.45% | 1,057 |
07/14/2026 | 5.03 | 5.03 | 4.96 | 4.96 | -4.84% | 760 |
07/13/2026 | 5.22 | 5.22 | 5.21 | 5.21 | +4.88% | 638 |
07/10/2026 | 5.14 | 5.14 | 4.97 | 4.97 | +1.38% | 1,023 |
07/09/2026 | 4.90 | 4.91 | 4.90 | 4.90 | +0.51% | 506 |
07/08/2026 | 5.02 | 5.02 | 4.88 | 4.88 | -6.78% | 4,541 |
07/02/2026 | 5.26 | 5.26 | 4.94 | 5.23 | -1.64% | 1,694 |
07/01/2026 | 5.32 | 5.32 | 5.32 | 5.32 | +7.37% | 700 |
06/30/2026 | 5.26 | 5.26 | 4.96 | 4.96 | +0.20% | 727 |
06/29/2026 | 4.95 | 5.26 | 4.95 | 4.95 | -3.28% | 747 |
06/26/2026 | 5.16 | 5.16 | 4.76 | 5.11 | +5.30% | 2,532 |
06/25/2026 | 5.00 | 5.00 | 4.86 | 4.86 | +3.19% | 4,497 |
06/24/2026 | 4.76 | 4.76 | 4.71 | 4.71 | -7.88% | 929 |
06/22/2026 | 4.89 | 5.12 | 4.83 | 5.11 | +2.97% | 2,735 |
06/18/2026 | 4.95 | 4.96 | 4.95 | 4.96 | +3.12% | 2,294 |
06/17/2026 | 4.81 | 4.81 | 4.81 | 4.81 | -3.41% | 258,887 |
06/16/2026 | 4.98 | 4.98 | 4.98 | 4.98 | -0.99% | 25,827 |
06/15/2026 | 5.17 | 5.20 | 4.86 | 5.03 | -1.28% | 3,898 |
06/11/2026 | 5.10 | 5.10 | 5.10 | 5.10 | +5.54% | 195,247 |
06/10/2026 | 4.83 | 4.83 | 4.83 | 4.83 | -3.55% | 490 |
06/09/2026 | 4.87 | 5.01 | 4.87 | 5.01 | +0.30% | 2,851 |
06/05/2026 | 4.85 | 4.99 | 4.85 | 4.99 | +2.67% | 8,779 |
06/04/2026 | 4.89 | 4.89 | 4.86 | 4.86 | -0.72% | 9,487 |
06/03/2026 | 4.89 | 4.90 | 4.89 | 4.90 | +1.40% | 12,187 |
06/02/2026 | 4.83 | 4.83 | 4.83 | 4.83 | +0.21% | 16,983 |
06/01/2026 | 4.81 | 4.82 | 4.81 | 4.82 | -1.73% | 850 |
05/29/2026 | 4.78 | 4.90 | 4.78 | 4.90 | +0.46% | 9,222 |
05/28/2026 | 4.88 | 4.88 | 4.88 | 4.88 | +0.72% | 2,796 |
05/27/2026 | 5.15 | 5.16 | 4.81 | 4.85 | -7.01% | 15,174 |
05/22/2026 | 5.33 | 5.33 | 4.91 | 5.21 | -0.48% | 24,801 |
05/21/2026 | 4.92 | 5.24 | 4.92 | 5.24 | +8.55% | 1,566 |
05/18/2026 | 4.85 | 5.09 | 4.82 | 4.82 | +2.17% | 5,170 |
05/15/2026 | 4.80 | 4.80 | 4.72 | 4.72 | -3.28% | 2,620 |
05/14/2026 | 4.88 | 4.88 | 4.88 | 4.88 | -0.15% | 452 |
05/13/2026 | 5.18 | 5.18 | 4.89 | 4.89 | -3.03% | 4,107 |
05/12/2026 | 4.90 | 5.04 | 4.90 | 5.04 | -4.86% | 4,913 |
05/11/2026 | 5.30 | 5.30 | 5.30 | 5.30 | +9.28% | 775 |
05/08/2026 | 4.85 | 4.85 | 4.85 | 4.85 | -1.72% | 7,710 |
05/07/2026 | 5.02 | 5.22 | 4.93 | 4.93 | -1.20% | 947 |
05/06/2026 | 4.99 | 4.99 | 4.99 | 4.99 | +6.80% | 700,689 |
05/06/2026 |
$0.24 Dividend | |||||
05/05/2026 | 5.28 | 5.28 | 4.67 | 4.67 | -8.77% | 2,367 |
05/04/2026 | 4.82 | 5.12 | 4.82 | 5.12 | +3.71% | 634 |
05/01/2026 | 4.94 | 4.94 | 4.94 | 4.94 | -0.19% | 236 |
04/29/2026 | 4.79 | 4.95 | 4.79 | 4.95 | -4.14% | 2,231 |
04/28/2026 | 4.83 | 5.16 | 4.83 | 5.16 | +7.58% | 480 |
04/23/2026 | 4.95 | 4.95 | 4.80 | 4.80 | -4.22% | 2,691 |
04/22/2026 | 5.03 | 5.03 | 4.76 | 5.01 | +0.96% | 3,379 |