EDP Energias de Portugal (GB:0OF7)
LSE:0OF7
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
4.74
4.77
4.65
4.74
4.74
+0.25%
197,818
0.17
Apr 09, 2026
4.74
4.81
4.61
4.73
4.73
+1.16%
3,291,225
3.01
Apr 08, 2026
4.72
4.85
4.64
4.68
4.68
-0.87%
2,021,378
1.89
Apr 07, 2026
4.73
4.74
4.69
4.72
4.72
+0.36%
625,502
0.59
Apr 06, 2026
4.70
4.72
4.52
4.70
4.70
0.00%
0
0.00
Apr 03, 2026
4.70
4.72
4.52
4.70
4.70
0.00%
0
0.00
Apr 02, 2026
4.64
4.72
4.52
4.70
4.70
+2.17%
2,071,912
1.93
Apr 01, 2026
4.58
4.66
4.48
4.60
4.60
+1.57%
622,058
0.56
Mar 31, 2026
4.52
4.57
4.49
4.53
4.53
+1.00%
608,264
0.56
Mar 30, 2026
4.38
4.50
4.37
4.48
4.48
+2.54%
341,480
0.31
Mar 27, 2026
4.39
4.45
4.33
4.37
4.37
-0.86%
430,868
0.40
Mar 26, 2026
4.40
4.43
4.39
4.41
4.41
+0.59%
242,632
0.22
Mar 25, 2026
4.34
4.44
4.34
4.38
4.38
+2.02%
949,658
0.88
Mar 24, 2026
4.28
4.34
4.28
4.30
4.30
-0.16%
968,340
0.91
Mar 23, 2026
4.16
4.33
4.15
4.30
4.30
+1.01%
481,463
0.46
Mar 20, 2026
4.37
4.38
4.26
4.26
4.26
-2.34%
2,971,860
2.92
Mar 19, 2026
4.34
4.42
4.23
4.36
4.36
-0.89%
940,996
0.83
Mar 18, 2026
4.41
4.44
4.34
4.40
4.40
-0.07%
845,718
0.68
Mar 17, 2026
4.42
4.48
4.38
4.41
4.41
+0.59%
755,671
0.61
Mar 16, 2026
4.39
4.48
4.29
4.38
4.38
+0.57%
172,217
0.14
Mar 13, 2026
4.36
4.45
4.35
4.35
4.35
-0.11%
331,072
0.25
Mar 12, 2026
4.30
4.40
4.27
4.36
4.36
+1.51%
1,221,856
0.92
Mar 11, 2026
4.26
4.33
4.26
4.29
4.29
-0.44%
9,449,399
7.84
Mar 10, 2026
4.28
4.33
4.23
4.31
4.31
+3.11%
162,868
0.13
Mar 09, 2026
4.11
4.19
4.11
4.18
4.18
-1.18%
105,414
0.08
Mar 06, 2026
4.29
4.31
4.21
4.23
4.23
-0.98%
714,561
0.54
Mar 05, 2026
4.26
4.34
4.18
4.28
4.28
+0.12%
396,019
0.30
Mar 04, 2026
4.26
4.30
4.21
4.27
4.27
0.00%
914,961
0.69
Mar 03, 2026
4.33
4.49
4.21
4.27
4.27
-6.03%
847,300
0.64
Mar 02, 2026
4.46
4.54
4.41
4.54
4.54
+1.75%
1,156,790
0.88
Feb 27, 2026
4.45
4.52
4.33
4.47
4.47
+1.59%
1,762,592
1.29
Feb 26, 2026
4.42
4.51
4.36
4.40
4.40
-2.01%
902,971
0.66
Feb 25, 2026
4.43
4.49
4.34
4.49
4.49
+1.70%
1,695,968
1.26
Feb 24, 2026
4.37
4.44
4.34
4.41
4.41
+1.82%
1,166,198
0.87
Feb 23, 2026
4.33
4.40
4.31
4.33
4.33
+1.19%
1,459,338
1.05
Feb 20, 2026
4.27
4.32
4.26
4.28
4.28
+0.63%
691,261
0.50
Feb 19, 2026
4.31
4.35
4.22
4.25
4.25
-2.97%
1,592,735
1.12
Feb 18, 2026
4.35
4.41
4.33
4.38
4.38
+0.64%
2,603,860
1.82
Feb 17, 2026
4.36
4.41
4.23
4.36
4.36
+1.75%
632,283
0.44
Feb 16, 2026
4.24
4.32
4.21
4.28
4.28
-0.02%
222,769
0.15
Feb 13, 2026
4.35
4.37
4.24
4.28
4.28
-2.37%
646,298
0.42
Feb 12, 2026
4.39
4.52
4.29
4.39
4.39
+0.83%
2,500,337
1.64
Feb 11, 2026
4.35
4.43
4.28
4.35
4.35
+0.90%
963,745
0.62
Feb 10, 2026
4.33
4.35
4.29
4.31
4.31
-0.14%
658,106
0.37
Feb 09, 2026
4.33
4.34
4.29
4.32
4.32
+0.05%
296,195
0.17
Feb 06, 2026
4.30
4.33
4.25
4.31
4.31
+2.28%
1,044,650
0.56
Feb 05, 2026
4.29
4.32
4.20
4.22
4.22
-3.54%
643,909
0.32
Feb 04, 2026
4.33
4.38
4.32
4.37
4.37
+1.53%
2,493,775
1.24
Feb 03, 2026
4.31
4.34
4.26
4.31
4.31
+0.98%
514,470
0.25
Feb 02, 2026
4.30
4.33
4.26
4.27
4.27
-1.07%
405,994
0.20
Rows: