EDPR.LSEDPR.LS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $12.86 | $12.86 | $12.68 | $12.84 | 72,566 |
| 1/15/2026 | $12.88 | $12.93 | $12.65 | $12.75 | 834,911 |
| 1/14/2026 | $12.86 | $13.04 | $12.45 | $12.88 | 1.87M |
| 1/13/2026 | $12.54 | $12.81 | $12.42 | $12.78 | 902,880 |
| 1/12/2026 | $12.65 | $12.67 | $12.45 | $12.46 | 838,916 |
| 1/9/2026 | $12.67 | $12.75 | $12.59 | $12.64 | 597,469 |
| 1/8/2026 | $12.90 | $12.92 | $12.60 | $12.69 | 701,985 |
| 1/7/2026 | $12.86 | $13.12 | $12.78 | $12.91 | 824,385 |
| 1/6/2026 | $12.80 | $13.00 | $12.70 | $12.87 | 657,617 |
| 1/5/2026 | $12.69 | $12.76 | $12.31 | $12.76 | 857,988 |
| 1/2/2026 | $12.00 | $12.58 | $12.00 | $12.58 | 817,182 |
| 12/31/2025 | $12.00 | $12.04 | $11.94 | $12.04 | 158,337 |
| 12/30/2025 | $11.90 | $12.13 | $11.89 | $12.00 | 714,525 |
| 12/29/2025 | $11.80 | $11.97 | $11.72 | $11.94 | 557,788 |
| 12/24/2025 | $11.84 | $11.84 | $11.75 | $11.83 | 114,517 |
| 12/23/2025 | $11.77 | $11.83 | $11.66 | $11.78 | 604,160 |
| 12/22/2025 | $11.77 | $11.82 | $11.55 | $11.79 | 1.24M |
| 12/19/2025 | $11.61 | $11.90 | $11.59 | $11.90 | 1.89M |
| 12/18/2025 | $11.71 | $11.83 | $11.61 | $11.69 | 629,151 |
| 12/17/2025 | $11.80 | $12.00 | $11.66 | $11.68 | 769,255 |
| 12/16/2025 | $11.82 | $12.01 | $11.73 | $11.73 | 1.01M |
| 12/15/2025 | $11.75 | $11.88 | $11.70 | $11.84 | 501,513 |
| 12/12/2025 | $11.49 | $11.87 | $11.42 | $11.77 | 714,295 |
| 12/11/2025 | $11.60 | $11.61 | $11.38 | $11.46 | 817,556 |
| 12/10/2025 | $11.88 | $11.94 | $11.65 | $11.69 | 463,984 |
| 12/9/2025 | $12.00 | $12.11 | $11.92 | $11.92 | 1.11M |
| 12/8/2025 | $11.64 | $11.92 | $11.64 | $11.85 | 762,584 |
| 12/5/2025 | $11.80 | $11.84 | $11.63 | $11.69 | 718,186 |
| 12/4/2025 | $11.90 | $11.93 | $11.64 | $11.82 | 775,756 |
| 12/3/2025 | $12.00 | $12.19 | $11.86 | $11.86 | 1.15M |
| 12/2/2025 | $11.53 | $11.92 | $11.46 | $11.87 | 969,348 |
| 12/1/2025 | $11.41 | $11.53 | $11.37 | $11.44 | 703,780 |
| 11/28/2025 | $11.48 | $11.48 | $11.33 | $11.47 | 631,268 |
| 11/27/2025 | $11.43 | $11.50 | $11.41 | $11.44 | 459,576 |
| 11/26/2025 | $11.38 | $11.52 | $11.30 | $11.47 | 601,044 |
| 11/25/2025 | $11.50 | $11.50 | $11.24 | $11.33 | 407,458 |
| 11/24/2025 | $11.39 | $11.46 | $11.21 | $11.46 | 1.80M |
| 11/21/2025 | $11.42 | $11.48 | $11.26 | $11.29 | 827,346 |
| 11/20/2025 | $11.40 | $11.73 | $11.40 | $11.55 | 1.33M |
| 11/19/2025 | $11.30 | $11.41 | $11.10 | $11.28 | 1.21M |
| 11/18/2025 | $11.50 | $11.56 | $11.35 | $11.39 | 1.06M |
| 11/17/2025 | $11.63 | $11.74 | $11.55 | $11.65 | 1.19M |
| 11/14/2025 | $11.61 | $11.65 | $11.39 | $11.58 | 709,813 |
| 11/13/2025 | $11.85 | $12.08 | $11.65 | $11.65 | 1.03M |
| 11/12/2025 | $11.55 | $11.86 | $11.55 | $11.80 | 1.22M |
| 11/11/2025 | $11.88 | $11.98 | $11.51 | $11.53 | 1.41M |
| 11/10/2025 | $11.81 | $12.12 | $11.81 | $12.00 | 1.29M |
| 11/7/2025 | $12.09 | $12.30 | $11.66 | $11.72 | 2.19M |
| 11/6/2025 | $12.56 | $13.12 | $12.42 | $12.45 | 2.12M |
| 11/5/2025 | $12.92 | $13.20 | $12.92 | $13.05 | 1.16M |
| 11/4/2025 | $12.87 | $13.01 | $12.79 | $12.95 | 1.05M |
| 11/3/2025 | $12.71 | $13.04 | $12.68 | $12.94 | 1.08M |
| 10/31/2025 | $12.86 | $12.94 | $12.68 | $12.68 | 938,121 |
| 10/30/2025 | $12.85 | $12.85 | $12.66 | $12.83 | 852,106 |
| 10/29/2025 | $12.60 | $12.96 | $12.56 | $12.82 | 1.31M |
| 10/28/2025 | $12.78 | $12.93 | $12.66 | $12.77 | 1.48M |
| 10/27/2025 | $12.90 | $12.97 | $12.69 | $12.88 | 1.90M |
| 10/24/2025 | $13.18 | $13.33 | $13.04 | $13.32 | 896,396 |
| 10/23/2025 | $13.18 | $13.35 | $13.15 | $13.32 | 760,487 |
| 10/22/2025 | $13.38 | $13.59 | $13.21 | $13.24 | 1.15M |
| 10/21/2025 | $13.38 | $13.55 | $13.36 | $13.38 | 842,572 |
| 10/20/2025 | $13.38 | $13.57 | $13.34 | $13.45 | 924,486 |