EDP.LSEDP.LS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.12 | $4.15 | $4.07 | $4.14 | 8.74M |
| 1/14/2026 | $4.12 | $4.15 | $4.04 | $4.10 | 8.68M |
| 1/13/2026 | $4.06 | $4.10 | $4.01 | $4.10 | 8.43M |
| 1/12/2026 | $4.08 | $4.08 | $4.04 | $4.06 | 8.51M |
| 1/9/2026 | $4.07 | $4.09 | $4.04 | $4.09 | 7.43M |
| 1/8/2026 | $4.10 | $4.11 | $4.03 | $4.05 | 7.49M |
| 1/7/2026 | $4.09 | $4.15 | $4.08 | $4.10 | 8.15M |
| 1/6/2026 | $4.04 | $4.10 | $4.02 | $4.07 | 6.03M |
| 1/5/2026 | $4.02 | $4.05 | $3.96 | $4.04 | 7.79M |
| 1/2/2026 | $3.92 | $4.03 | $3.92 | $4.00 | 7.13M |
| 12/31/2025 | $3.91 | $3.92 | $3.89 | $3.92 | 1.91M |
| 12/30/2025 | $3.86 | $3.91 | $3.86 | $3.91 | 4.25M |
| 12/29/2025 | $3.87 | $3.88 | $3.84 | $3.88 | 5.52M |
| 12/24/2025 | $3.88 | $3.88 | $3.85 | $3.86 | 1.30M |
| 12/23/2025 | $3.87 | $3.88 | $3.85 | $3.87 | 4.11M |
| 12/22/2025 | $3.84 | $3.86 | $3.82 | $3.86 | 5.88M |
| 12/19/2025 | $3.85 | $3.88 | $3.83 | $3.86 | 20.48M |
| 12/18/2025 | $3.85 | $3.88 | $3.84 | $3.86 | 8.18M |
| 12/17/2025 | $3.83 | $3.85 | $3.82 | $3.85 | 8.30M |
| 12/16/2025 | $3.80 | $3.86 | $3.80 | $3.81 | 7.89M |
| 12/15/2025 | $3.76 | $3.80 | $3.74 | $3.79 | 9.16M |
| 12/12/2025 | $3.71 | $3.77 | $3.71 | $3.76 | 9.27M |
| 12/11/2025 | $3.76 | $3.76 | $3.71 | $3.71 | 9.96M |
| 12/10/2025 | $3.83 | $3.83 | $3.78 | $3.78 | 4.92M |
| 12/9/2025 | $3.85 | $3.87 | $3.82 | $3.83 | 5.55M |
| 12/8/2025 | $3.84 | $3.87 | $3.80 | $3.83 | 4.84M |
| 12/5/2025 | $3.87 | $3.88 | $3.84 | $3.85 | 4.08M |
| 12/4/2025 | $3.86 | $3.88 | $3.82 | $3.88 | 5.55M |
| 12/3/2025 | $3.88 | $3.92 | $3.85 | $3.85 | 6.11M |
| 12/2/2025 | $3.84 | $3.90 | $3.82 | $3.88 | 7.50M |
| 12/1/2025 | $3.83 | $3.87 | $3.81 | $3.82 | 5.71M |
| 11/28/2025 | $3.83 | $3.85 | $3.80 | $3.85 | 6.38M |
| 11/27/2025 | $3.81 | $3.83 | $3.80 | $3.81 | 3.88M |
| 11/26/2025 | $3.77 | $3.82 | $3.77 | $3.80 | 6.98M |
| 11/25/2025 | $3.80 | $3.81 | $3.73 | $3.77 | 8.87M |
| 11/24/2025 | $3.79 | $3.80 | $3.75 | $3.78 | 19.23M |
| 11/21/2025 | $3.76 | $3.79 | $3.74 | $3.76 | 6.38M |
| 11/20/2025 | $3.76 | $3.80 | $3.75 | $3.78 | 6.01M |
| 11/19/2025 | $3.78 | $3.80 | $3.74 | $3.74 | 9.06M |
| 11/18/2025 | $3.82 | $3.83 | $3.79 | $3.79 | 8.91M |
| 11/17/2025 | $3.83 | $3.85 | $3.81 | $3.84 | 8.94M |
| 11/14/2025 | $3.82 | $3.83 | $3.77 | $3.83 | 11.74M |
| 11/13/2025 | $3.83 | $3.89 | $3.83 | $3.83 | 14.63M |
| 11/12/2025 | $3.72 | $3.83 | $3.69 | $3.83 | 21.48M |
| 11/11/2025 | $3.78 | $3.86 | $3.72 | $3.72 | 35.49M |
| 11/10/2025 | $3.91 | $3.97 | $3.91 | $3.97 | 9.01M |
| 11/7/2025 | $4.00 | $4.02 | $3.84 | $3.89 | 15.57M |
| 11/6/2025 | $4.21 | $4.24 | $4.08 | $4.11 | 18.87M |
| 11/5/2025 | $4.36 | $4.41 | $4.35 | $4.39 | 7.28M |
| 11/4/2025 | $4.32 | $4.36 | $4.29 | $4.36 | 5.69M |
| 11/3/2025 | $4.31 | $4.33 | $4.29 | $4.32 | 3.94M |
| 10/31/2025 | $4.36 | $4.36 | $4.31 | $4.31 | 6.47M |
| 10/30/2025 | $4.34 | $4.36 | $4.33 | $4.35 | 5.37M |
| 10/29/2025 | $4.30 | $4.35 | $4.27 | $4.34 | 6.68M |
| 10/28/2025 | $4.28 | $4.33 | $4.24 | $4.32 | 6.62M |
| 10/27/2025 | $4.25 | $4.30 | $4.23 | $4.30 | 12.60M |
| 10/24/2025 | $4.41 | $4.41 | $4.34 | $4.40 | 9.22M |
| 10/23/2025 | $4.42 | $4.45 | $4.37 | $4.41 | 6.45M |
| 10/22/2025 | $4.45 | $4.48 | $4.41 | $4.45 | 9.28M |
| 10/21/2025 | $4.44 | $4.49 | $4.43 | $4.45 | 6.41M |
| 10/20/2025 | $4.43 | $4.46 | $4.42 | $4.45 | 5.92M |
| 10/17/2025 | $4.39 | $4.44 | $4.35 | $4.43 | 11.79M |