OTC:EDPFY | Historical Stock Price | EDP ENERGIAS DE PORTUGAL SA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-06-17 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.43$25.48$44.99$79.43$140.25$247.641997-06-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$65.64$215.937,800
2020-12-30$64.54$212.3110,900
2020-12-29$64.78$213.106,600
2020-12-28$64.10$210.866,300
2020-12-24$64.14$211.005,500
2020-12-23$62.66$206.1324,400
2020-12-22$60.52$199.097,100
2020-12-21$60.51$199.059,000
2020-12-18$60.47$198.929,600
2020-12-17$60.10$197.7113,800
2020-12-16$59.04$194.229,600
2020-12-15$58.41$192.1517,700
2020-12-14$58.92$193.8214,400
2020-12-11$57.93$190.574,600
2020-12-10$58.19$191.428,300
2020-12-09$57.00$187.517,900
2020-12-08$57.02$187.5710,100
2020-12-07$56.52$185.937,800
2020-12-04$56.40$185.5316,200
2020-12-03$55.81$183.5910,000
2020-12-02$55.12$181.327,200
2020-12-01$53.36$175.5310,100
2020-11-30$53.73$176.7516,600
2020-11-27$55.50$182.575,400
2020-11-25$53.69$176.627,300
2020-11-24$53.02$174.425,100
2020-11-23$53.41$175.706,300
2020-11-20$53.55$176.168,400
2020-11-19$53.36$175.536,800
2020-11-18$52.96$174.228,100
2020-11-17$53.49$175.9610,300
2020-11-16$53.78$176.9232,200
2020-11-13$54.39$178.9228,400
2020-11-12$54.04$177.77236,500
2020-11-11$54.35$178.797,600
2020-11-10$51.88$170.678,400
2020-11-09$51.99$171.039,900
2020-11-06$52.21$171.7514,700
2020-11-05$53.04$174.486,500
2020-11-04$51.73$170.177,200
2020-11-03$51.20$168.4333,300
2020-11-02$49.95$164.3211,000
2020-10-30$49.60$163.169,100
2020-10-29$49.01$161.2220,000
2020-10-28$49.28$162.1113,500
2020-10-27$51.39$169.0579,100
2020-10-26$51.30$168.769,200
2020-10-23$51.95$170.9014,100
2020-10-22$52.69$173.3310,000
2020-10-21$52.61$173.077,500
2020-10-20$53.24$175.149,400
2020-10-19$52.99$174.328,300
2020-10-16$53.80$176.9810,800
2020-10-15$53.15$174.849,400
2020-10-14$55.11$181.292,700
2020-10-13$54.48$179.224,100
2020-10-12$53.53$176.093,800
2020-10-09$53.00$174.354,000
2020-10-08$52.39$172.343,800
2020-10-07$53.54$176.139,900
2020-10-06$49.92$164.2211,400
2020-10-05$50.59$166.426,000
2020-10-02$50.16$165.014,300
2020-10-01$50.16$165.016,200
2020-09-30$50.04$164.6113,900
2020-09-29$48.91$160.907,700
2020-09-28$48.59$159.846,100
2020-09-25$48.53$159.655,000
2020-09-24$49.57$163.077,100
2020-09-23$48.71$160.244,500
2020-09-22$50.10$164.8114,600
2020-09-21$50.11$164.84206,100
2020-09-18$50.90$167.4491,600
2020-09-17$50.90$167.449,200
2020-09-16$50.46$165.9930,900
2020-09-15$50.85$167.2839,400
2020-09-14$50.84$167.248,100
2020-09-11$50.80$167.116,900
2020-09-10$50.41$165.8312,900
2020-09-09$52.70$173.3657,200
2020-09-08$49.25$162.0110,400
2020-09-04$51.55$169.589,000
2020-09-03$54.75$180.114,100
2020-09-02$52.54$172.843,400
2020-09-01$52.39$172.344,000
2020-08-31$51.93$170.835,700
2020-08-28$50.90$167.4410,000
2020-08-27$50.67$166.6818,400
2020-08-26$51.50$169.423,300
2020-08-25$51.90$170.735,700
2020-08-24$53.35$175.504,900
2020-08-21$51.81$170.437,300
2020-08-20$51.20$168.435,600
2020-08-19$51.20$168.4320,300
2020-08-18$53.25$175.177,800
2020-08-17$52.12$171.4519,600
2020-08-14$53.78$176.9210,700
2020-08-13$54.95$180.764,000
2020-08-12$53.43$172.004,500
2020-08-11$53.32$171.655,000
2020-08-10$53.26$171.457,900
2020-08-07$55.71$179.3427,400
2020-08-06$59.08$190.198,300
2020-08-05$54.41$175.164,000
2020-08-04$53.40$171.907,200
2020-08-03$52.48$168.947,500
2020-07-31$52.84$170.103,100
2020-07-30$53.00$170.626,500
2020-07-29$52.56$169.205,200
2020-07-28$54.50$175.457,600
2020-07-27$54.26$174.677,800
2020-07-24$55.00$177.0511,000
2020-07-23$54.30$174.8010,700
2020-07-22$53.94$173.6411,000
2020-07-21$56.40$181.568,800
2020-07-20$53.23$171.362,900
2020-07-17$52.02$167.4610,500
2020-07-16$51.05$164.345,000
2020-07-15$50.30$161.926,500
2020-07-14$49.86$160.514,900
2020-07-13$50.14$161.414,000
2020-07-10$52.01$167.434,500
2020-07-09$51.17$164.7319,100
2020-07-08$52.23$168.14112,800
2020-07-07$50.71$163.244,600
2020-07-06$48.91$157.454,600
2020-07-02$50.41$162.286,800
2020-07-01$48.57$156.363,500
2020-06-30$48.15$155.0013,400
2020-06-29$47.70$153.5546,000
2020-06-26$47.41$152.6218,400
2020-06-25$47.26$152.144,800
2020-06-24$46.73$150.434,800
2020-06-23$47.71$153.596,000
2020-06-22$47.22$152.016,200
2020-06-19$47.71$153.595,900
2020-06-18$47.09$151.5921,700
2020-06-17$47.13$151.72230,200
2020-06-16$45.80$147.4418,500
2020-06-15$46.59$149.9818,500
2020-06-12$46.26$148.926,200
2020-06-11$46.36$149.248,600
2020-06-10$47.57$153.1415,000
2020-06-09$47.48$152.858,400
2020-06-08$47.54$153.046,100
2020-06-05$48.31$155.523,900
2020-06-04$49.84$160.447,400
2020-06-03$49.13$158.167,200
2020-06-02$47.79$153.8450,600
2020-06-01$47.04$151.4318,400
2020-05-29$47.41$152.624,500
2020-05-28$46.51$149.723,000
2020-05-27$45.68$147.059,600
2020-05-26$46.16$148.609,600
2020-05-22$45.94$147.892,900
2020-05-21$46.00$148.083,300
2020-05-20$45.42$146.226,700
2020-05-19$44.54$143.3816,200
2020-05-18$44.28$142.5512,400
2020-05-15$42.56$137.01213,900
2020-05-14$42.18$135.794,500
2020-05-13$43.11$138.7817,200
2020-05-12$41.92$134.957,700
2020-05-11$44.58$136.898,500
2020-05-08$44.43$136.433,600
2020-05-07$42.95$131.897,100
2020-05-06$42.35$130.0412,700
2020-05-05$42.10$129.284,000
2020-05-04$41.39$127.106,400
2020-05-01$41.87$128.578,600
2020-04-30$42.61$130.8427,300
2020-04-29$41.47$127.3495,800
2020-04-28$41.17$126.4220,800
2020-04-27$41.15$126.3618,400
2020-04-24$40.61$124.7012,500
2020-04-23$41.05$126.0522,000
2020-04-22$41.78$128.297,100
2020-04-21$40.31$123.7822,500
2020-04-20$40.77$125.1912,900
2020-04-17$41.85$128.51208,800
2020-04-16$41.29$126.79204,300
2020-04-15$40.74$125.1018,900
2020-04-14$41.12$126.2730,300
2020-04-13$40.90$125.5912,200
2020-04-09$41.49$127.40199,900
2020-04-08$39.63$121.6928,100
2020-04-07$39.04$119.8828,200
2020-04-06$38.46$118.1036,200
2020-04-03$38.49$118.1911,400
2020-04-02$38.53$118.3116,800
2020-04-01$38.16$117.1854,000
2020-03-31$40.79$125.2515,300
2020-03-30$38.78$119.0826,200
2020-03-27$39.23$120.4629,400
2020-03-26$39.60$121.6017,300
2020-03-25$39.56$121.4858,200
2020-03-24$36.82$113.0626,700
2020-03-23$33.17$101.8627,100
2020-03-20$34.10$104.7114,600
2020-03-19$33.87$104.0120,100
2020-03-18$36.51$112.118,300
2020-03-17$39.01$119.7927,200
2020-03-16$36.89$113.2823,800
2020-03-13$40.88$125.5321,100
2020-03-12$39.25$120.5315,600
2020-03-11$44.85$137.7210,600
2020-03-10$46.30$142.1712,800
2020-03-09$47.25$145.094,300
2020-03-06$49.83$153.017,700
2020-03-05$51.12$156.973,400
2020-03-04$53.00$162.755,300
2020-03-03$49.71$152.655,700
2020-03-02$48.20$148.013,900
2020-02-28$47.45$145.716,100
2020-02-27$48.20$148.012,500
2020-02-26$49.29$151.363,400
2020-02-25$49.22$151.143,900
2020-02-24$51.21$157.251,300
2020-02-21$53.22$163.422,400
2020-02-20$53.43$164.071,900
2020-02-19$53.53$164.381,200
2020-02-18$52.86$162.322,900
2020-02-14$50.89$156.271,600
2020-02-13$50.45$154.921,100
2020-02-12$50.68$155.624,900
2020-02-11$51.62$158.516,700
2020-02-10$50.79$155.962,400
2020-02-07$50.16$154.033,500
2020-02-06$49.72$152.684,300
2020-02-05$49.93$153.321,500
2020-02-04$49.81$152.951,500
2020-02-03$49.83$153.012,000
2020-01-31$50.45$154.925,200
2020-01-30$49.02$150.539,200
2020-01-29$48.17$147.922,500
2020-01-28$47.54$145.983,300
2020-01-27$47.03$144.42600
2020-01-24$47.31$145.2828,100
2020-01-23$46.75$143.569,100
2020-01-22$46.20$141.8711,700
2020-01-21$46.05$141.414,300
2020-01-17$46.02$141.313,100
2020-01-16$45.88$140.881,400
2020-01-15$45.44$139.531,000
2020-01-14$43.82$134.564,400
2020-01-13$43.55$133.73800
2020-01-10$43.05$132.191,000
2020-01-09$42.20$129.582,100
2020-01-08$42.69$131.09600
2020-01-07$42.44$130.323,500
2020-01-06$43.07$132.261,400
2020-01-03$42.86$131.619,100
2020-01-02$43.06$132.221,000