EDP S.A Rg
EDP
EUR
STOCK MARKET:
ELI
Closed
 
...
Large gap with delayed quotes
Last quote
01/22/2026 - 17:20:56
4.217
+0.097 ( +2.35% )
More information
Analysis by TheScreener
20.01.2026
Evaluation Positive  
Interest Very strong  
Sensibility Low  

History data

Date Local exchange time Volume Price
01/22/2026 17:20 106 4.218
01/22/2026 17:20 9532 4.219
01/22/2026 17:20 738 4.22
01/22/2026 17:20 122 4.219
01/22/2026 17:20 917 4.219
01/22/2026 17:20 1456 4.219
01/22/2026 17:20 475 4.219
01/22/2026 17:20 2161 4.219
01/22/2026 17:20 1914 4.219
01/22/2026 17:20 2288 4.218
01/22/2026 17:20 950 4.219
01/22/2026 17:20 985 4.219
01/22/2026 17:19 209 4.22
01/22/2026 17:19 2427 4.22
01/22/2026 17:19 185 4.219
01/22/2026 17:19 147 4.219
01/22/2026 17:19 1500 4.219
01/22/2026 17:18 1930 4.219
01/22/2026 17:18 1456 4.219
01/22/2026 17:18 707 4.219
01/22/2026 17:18 331 4.221
01/22/2026 17:18 310 4.222
01/22/2026 17:18 1911 4.222
01/22/2026 17:18 3517 4.222
01/22/2026 17:18 500 4.222
01/22/2026 17:18 1456 4.22
01/22/2026 17:18 514 4.22
01/22/2026 17:18 460 4.22
01/22/2026 17:18 390 4.22
01/22/2026 17:18 1190 4.22
01/22/2026 17:17 2517 4.221
01/22/2026 17:17 1000 4.221
01/22/2026 17:17 208 4.222
01/22/2026 17:17 304 4.222
01/22/2026 17:17 112 4.222
01/22/2026 17:17 222 4.222
01/22/2026 17:17 376 4.222
01/22/2026 17:17 1932 4.222
01/22/2026 17:17 514 4.222
01/22/2026 17:16 800 4.221
01/22/2026 17:16 2400 4.221
01/22/2026 17:16 2500 4.221
01/22/2026 17:16 650 4.221
01/22/2026 17:15 2387 4.22
01/22/2026 17:15 3000 4.22
01/22/2026 17:15 514 4.22
01/22/2026 17:15 1920 4.22
01/22/2026 17:15 5000 4.22
01/22/2026 17:15 1000 4.22
01/22/2026 17:15 9497 4.22
01/22/2026 17:15 503 4.22
01/22/2026 17:15 1000 4.22
01/22/2026 17:15 5000 4.22
01/22/2026 17:15 500 4.22
01/22/2026 17:15 2125 4.22
01/22/2026 17:15 875 4.22
01/22/2026 17:15 2000 4.22
01/22/2026 17:15 40 4.22
01/22/2026 17:15 3000 4.22
01/22/2026 17:15 1000 4.22
01/22/2026 17:15 4336 4.22
01/22/2026 17:15 1000 4.219
01/22/2026 17:12 2500 4.218
01/22/2026 17:12 1450 4.217
01/22/2026 17:12 783 4.217
01/22/2026 17:12 432 4.218
01/22/2026 17:12 105 4.218
01/22/2026 17:12 3517 4.218
01/22/2026 17:12 570 4.218
01/22/2026 17:12 1841 4.218
01/22/2026 17:12 1494 4.218
01/22/2026 17:12 129 4.218
01/22/2026 17:12 20 4.218
01/22/2026 17:12 1316 4.218
01/22/2026 17:12 1000 4.219
01/22/2026 17:12 480 4.219
01/22/2026 17:11 590 4.219
01/22/2026 17:11 3664 4.22
01/22/2026 17:11 3374 4.22
01/22/2026 17:11 3626 4.22
01/22/2026 17:11 35176 4.22
01/22/2026 17:11 1431 4.22
01/22/2026 17:11 3393 4.22
01/22/2026 17:11 180 4.22
01/22/2026 17:11 9029 4.22
01/22/2026 17:11 10971 4.22
01/22/2026 17:11 1000 4.22
01/22/2026 17:11 2443 4.22
01/22/2026 17:11 11810 4.22
01/22/2026 17:11 2053 4.219
01/22/2026 17:11 975 4.219
01/22/2026 17:11 1400 4.219
01/22/2026 17:11 271 4.217
01/22/2026 17:10 1090 4.216
01/22/2026 17:10 2427 4.216
01/22/2026 17:10 1248 4.216
01/22/2026 17:10 2047 4.216
01/22/2026 17:10 747 4.216
01/22/2026 17:10 1148 4.216
01/22/2026 17:10 362 4.216
01/22/2026 17:10 22 4.216
01/22/2026 17:09 600 4.217
01/22/2026 17:09 8570 4.217
01/22/2026 17:09 1000 4.217
01/22/2026 17:09 1006 4.216
01/22/2026 17:09 3517 4.216
01/22/2026 17:09 7000 4.216
01/22/2026 17:09 3523 4.216
01/22/2026 17:09 21 4.216
01/22/2026 17:09 1456 4.216
01/22/2026 17:09 465 4.215
01/22/2026 17:09 1090 4.215
01/22/2026 17:09 2427 4.215
01/22/2026 17:09 3517 4.215
01/22/2026 17:09 845 4.215
01/22/2026 17:09 292 4.215
01/22/2026 17:09 11100 4.215
01/22/2026 17:09 4900 4.215
01/22/2026 17:09 100 4.215
01/22/2026 17:09 1 4.214
01/22/2026 17:09 1 4.214
01/22/2026 17:09 2000 4.214
01/22/2026 17:09 1040 4.213
01/22/2026 17:09 1788 4.212
01/22/2026 17:09 1061 4.212
01/22/2026 17:09 3517 4.212
01/22/2026 17:09 25 4.21
01/22/2026 17:09 101 4.211
01/22/2026 17:09 1319 4.211
01/22/2026 17:09 182 4.211
01/22/2026 17:09 1203 4.211
01/22/2026 17:08 580 4.212
01/22/2026 17:08 130 4.212
01/22/2026 17:08 274 4.212
01/22/2026 17:08 4269 4.212
01/22/2026 17:08 4841 4.212
01/22/2026 17:08 1000 4.212
01/22/2026 17:08 1899 4.212
01/22/2026 17:08 2337 4.211
01/22/2026 17:07 354 4.21
01/22/2026 17:07 2410 4.21
01/22/2026 17:07 4525 4.21
01/22/2026 17:07 35039 4.21
01/22/2026 17:07 358 4.21
01/22/2026 17:07 2023 4.21
01/22/2026 17:07 1140 4.21
01/22/2026 17:07 3517 4.21
01/22/2026 17:07 1297 4.21
01/22/2026 17:07 2101 4.21
01/22/2026 17:07 2609 4.211
01/22/2026 17:07 3517 4.211
01/22/2026 17:07 1 4.211
01/22/2026 17:07 3826 4.211
01/22/2026 17:07 3189 4.211
01/22/2026 17:07 1422 4.211
01/22/2026 17:06 1378 4.21
01/22/2026 17:06 3517 4.21
01/22/2026 17:06 157 4.21
01/22/2026 17:06 279 4.21
01/22/2026 17:06 952 4.21
01/22/2026 17:06 3517 4.21
01/22/2026 17:06 3 4.21
01/22/2026 17:06 1000 4.21
01/22/2026 17:06 16000 4.21
01/22/2026 17:06 5000 4.21
01/22/2026 17:06 3000 4.21
01/22/2026 17:06 770 4.21
01/22/2026 17:06 4000 4.21
01/22/2026 17:06 3500 4.21
01/22/2026 17:06 1500 4.21
01/22/2026 17:06 97 4.209
01/22/2026 17:06 20384 4.209
01/22/2026 17:06 254 4.209
01/22/2026 17:06 953 4.209
01/22/2026 17:06 3875 4.209
01/22/2026 17:06 35000 4.209
01/22/2026 17:06 480 4.208
01/22/2026 17:06 901 4.208
01/22/2026 17:06 2113 4.208
01/22/2026 17:06 484 4.208
01/22/2026 17:06 2806 4.208
01/22/2026 17:06 2806 4.209
01/22/2026 17:06 431 4.209
01/22/2026 17:06 400 4.209
01/22/2026 17:06 897 4.209
01/22/2026 17:04 1000 4.208
01/22/2026 17:03 2237 4.207
01/22/2026 17:03 1737 4.207
01/22/2026 17:03 2173 4.208
01/22/2026 17:03 64 4.208
01/22/2026 17:03 157 4.208
01/22/2026 17:03 480 4.209
01/22/2026 17:03 1754 4.208
01/22/2026 17:03 354 4.208
01/22/2026 17:03 1261 4.208
01/22/2026 17:03 195 4.208
01/22/2026 17:02 28 4.209
01/22/2026 17:02 1456 4.208
01/22/2026 17:02 740 4.208
01/22/2026 17:02 1297 4.208
01/22/2026 17:02 1786 4.207
01/22/2026 17:02 128 4.208
01/22/2026 17:02 126 4.208
01/22/2026 17:02 607 4.208
01/22/2026 17:02 333 4.208
01/22/2026 17:02 1801 4.208
01/22/2026 17:02 968 4.208
01/22/2026 17:02 754 4.209
01/22/2026 17:02 251 4.209
01/22/2026 17:02 1535 4.209
01/22/2026 17:02 746 4.209
01/22/2026 17:02 1040 4.209
01/22/2026 17:01 382 4.209
01/22/2026 17:01 410 4.209
01/22/2026 17:01 1786 4.209
01/22/2026 17:01 131 4.208
01/22/2026 17:01 6035 4.208
01/22/2026 17:01 2703 4.206
01/22/2026 17:01 6000 4.206
01/22/2026 17:01 1701 4.206
01/22/2026 17:01 1121 4.206
01/22/2026 17:01 8 4.206
01/22/2026 17:01 1448 4.206
01/22/2026 17:01 3552 4.206
01/22/2026 17:01 733 4.206
01/22/2026 17:01 102 4.205
01/22/2026 17:01 28014 4.205
01/22/2026 17:01 4346 4.205
01/22/2026 17:01 8500 4.205
01/22/2026 17:01 6500 4.205
01/22/2026 17:01 2122 4.204
01/22/2026 17:01 3600 4.204
01/22/2026 17:01 1049 4.204
01/22/2026 17:01 597 4.204
01/22/2026 17:00 15 4.203
01/22/2026 17:00 1266 4.203
01/22/2026 17:00 531 4.201
01/22/2026 17:00 1689 4.202
01/22/2026 17:00 2892 4.202
01/22/2026 17:00 110 4.202
01/22/2026 16:59 1786 4.201
01/22/2026 16:59 2841 4.20
01/22/2026 16:59 1225 4.201
01/22/2026 16:59 387 4.201
01/22/2026 16:59 199 4.201
01/22/2026 16:59 161 4.20
01/22/2026 16:59 172 4.20
01/22/2026 16:59 269 4.20
01/22/2026 16:59 355 4.20
01/22/2026 16:58 1786 4.201
01/22/2026 16:58 360 4.201
01/22/2026 16:57 1110 4.202
01/22/2026 16:57 1810 4.202
01/22/2026 16:57 2663 4.202
01/22/2026 16:57 1786 4.202
01/22/2026 16:57 1786 4.201
01/22/2026 16:57 700 4.201
01/22/2026 16:57 1110 4.201
01/22/2026 16:57 1296 4.201
01/22/2026 16:57 2500 4.199
01/22/2026 16:57 149 4.201
01/22/2026 16:57 1588 4.201
01/22/2026 16:56 236 4.201
01/22/2026 16:56 511 4.201
01/22/2026 16:56 124 4.201
01/22/2026 16:56 135 4.201
01/22/2026 16:56 1786 4.201
01/22/2026 16:56 111 4.20
01/22/2026 16:56 2000 4.20
01/22/2026 16:56 20000 4.20
01/22/2026 16:55 697 4.199
01/22/2026 16:55 544 4.199
01/22/2026 16:55 2381 4.20
01/22/2026 16:54 230 4.199
01/22/2026 16:54 539 4.199
01/22/2026 16:54 1019 4.199
01/22/2026 16:54 277 4.199
01/22/2026 16:54 295 4.198
01/22/2026 16:54 1533 4.198
01/22/2026 16:54 1460 4.198
01/22/2026 16:53 498 4.195
01/22/2026 16:53 102 4.195
01/22/2026 16:52 999 4.195
01/22/2026 16:52 899 4.195
01/22/2026 16:52 2291 4.195
01/22/2026 16:52 1607 4.196
01/22/2026 16:52 168 4.198
01/22/2026 16:52 795 4.198
01/22/2026 16:52 520 4.198
01/22/2026 16:51 304 4.199
01/22/2026 16:51 964 4.199
01/22/2026 16:51 1442 4.199
01/22/2026 16:51 1492 4.199
01/22/2026 16:51 1315 4.199
01/22/2026 16:50 464 4.198
01/22/2026 16:50 107 4.20
01/22/2026 16:50 1442 4.20
01/22/2026 16:50 979 4.20
01/22/2026 16:50 1034 4.20
01/22/2026 16:50 281 4.20
01/22/2026 16:50 1315 4.199
01/22/2026 16:49 931 4.20
01/22/2026 16:49 384 4.20
01/22/2026 16:49 1315 4.20
01/22/2026 16:49 1315 4.20
01/22/2026 16:49 1755 4.20
01/22/2026 16:49 305 4.20
01/22/2026 16:49 2236 4.201
01/22/2026 16:49 695 4.201
01/22/2026 16:48 3000 4.20
01/22/2026 16:48 1315 4.20
01/22/2026 16:47 975 4.20
01/22/2026 16:47 1315 4.20
01/22/2026 16:47 975 4.198
01/22/2026 16:47 1315 4.198
01/22/2026 16:47 1315 4.199
01/22/2026 16:47 100 4.199
01/22/2026 16:47 1522 4.199
01/22/2026 16:47 954 4.199
01/22/2026 16:47 21 4.199
01/22/2026 16:47 1100 4.195
01/22/2026 16:47 1495 4.195
01/22/2026 16:47 975 4.195
01/22/2026 16:47 1315 4.195
01/22/2026 16:47 1428 4.196
01/22/2026 16:47 1480 4.196
01/22/2026 16:47 1315 4.196
01/22/2026 16:47 975 4.196
01/22/2026 16:47 1430 4.197
01/22/2026 16:47 1427 4.197
01/22/2026 16:47 974 4.197
01/22/2026 16:47 1315 4.197
01/22/2026 16:47 6200 4.198
01/22/2026 16:47 1430 4.198
01/22/2026 16:47 1315 4.198
01/22/2026 16:47 975 4.198
01/22/2026 16:47 2109 4.198
01/22/2026 16:47 1427 4.199
01/22/2026 16:47 1315 4.199
01/22/2026 16:47 279 4.201
01/22/2026 16:47 436 4.201
01/22/2026 16:47 208 4.203
01/22/2026 16:47 534 4.203
01/22/2026 16:47 553 4.203
01/22/2026 16:47 654 4.203
01/22/2026 16:47 1315 4.203
01/22/2026 16:47 2500 4.203
01/22/2026 16:47 1315 4.202
01/22/2026 16:47 1971 4.201
01/22/2026 16:47 8308 4.201
01/22/2026 16:47 3721 4.201
01/22/2026 16:47 1000 4.201
01/22/2026 16:47 5000 4.201
01/22/2026 16:46 17 4.202
01/22/2026 16:45 1884 4.20
01/22/2026 16:45 442 4.20
01/22/2026 16:45 120 4.20
01/22/2026 16:45 1315 4.199
01/22/2026 16:45 180 4.199
01/22/2026 16:45 407 4.199
01/22/2026 16:45 172 4.199
01/22/2026 16:44 1325 4.199
01/22/2026 16:44 571 4.198
01/22/2026 16:44 846 4.198
01/22/2026 16:44 1325 4.198
01/22/2026 16:44 187 4.195
01/22/2026 16:44 416 4.195
01/22/2026 16:44 137 4.195
01/22/2026 16:44 208 4.195
01/22/2026 16:43 1807 4.195
01/22/2026 16:43 481 4.195
01/22/2026 16:43 975 4.195
01/22/2026 16:43 4000 4.194
01/22/2026 16:43 6000 4.194
01/22/2026 16:43 1000 4.194
01/22/2026 16:43 152 4.193
01/22/2026 16:42 158 4.193
01/22/2026 16:42 404 4.193
01/22/2026 16:42 868 4.194
01/22/2026 16:42 255 4.195
01/22/2026 16:42 1325 4.195
01/22/2026 16:42 464 4.195
01/22/2026 16:41 1 4.197
01/22/2026 16:41 1 4.195
01/22/2026 16:41 1038 4.195
01/22/2026 16:41 733 4.195
01/22/2026 16:41 10 4.193
01/22/2026 16:41 1273 4.193
01/22/2026 16:41 52 4.193
01/22/2026 16:41 170 4.193
01/22/2026 16:41 881 4.193
01/22/2026 16:40 705 4.192
01/22/2026 16:40 106 4.192
01/22/2026 16:40 971 4.192
01/22/2026 16:40 975 4.192
01/22/2026 16:40 410 4.191
01/22/2026 16:40 899 4.191
01/22/2026 16:40 581 4.191
01/22/2026 16:40 129 4.191
01/22/2026 16:40 657 4.191
01/22/2026 16:40 1000 4.192
01/22/2026 16:39 1325 4.19
01/22/2026 16:39 422 4.191
01/22/2026 16:39 2730 4.191
01/22/2026 16:39 16 4.191
01/22/2026 16:39 126 4.191
01/22/2026 16:38 1325 4.192
01/22/2026 16:38 1456 4.192
01/22/2026 16:38 899 4.192
01/22/2026 16:38 80 4.192
01/22/2026 16:38 684 4.192
01/22/2026 16:38 148 4.192
01/22/2026 16:38 1248 4.192
01/22/2026 16:38 494 4.193
01/22/2026 16:38 235 4.193
01/22/2026 16:38 472 4.193
01/22/2026 16:38 176 4.193
01/22/2026 16:38 723 4.193
01/22/2026 16:38 109 4.192
01/22/2026 16:38 14249 4.192
01/22/2026 16:38 25688 4.192
01/22/2026 16:38 63 4.192
01/22/2026 16:37 2596 4.188
01/22/2026 16:37 3000 4.188
01/22/2026 16:37 700 4.187
01/22/2026 16:37 386 4.187
01/22/2026 16:36 4 4.186
01/22/2026 16:35 1325 4.185
01/22/2026 16:35 529 4.185
01/22/2026 16:35 899 4.185
01/22/2026 16:35 2986 4.185
01/22/2026 16:35 558 4.186
01/22/2026 16:35 92 4.184
01/22/2026 16:35 304 4.184
01/22/2026 16:34 452 4.182
01/22/2026 16:34 3548 4.182
01/22/2026 16:34 550 4.183
01/22/2026 16:34 329 4.183
01/22/2026 16:34 537 4.182
01/22/2026 16:34 393 4.182
01/22/2026 16:33 1536 4.181
01/22/2026 16:33 372 4.181
01/22/2026 16:33 420 4.181
01/22/2026 16:33 899 4.181
01/22/2026 16:33 4000 4.181
01/22/2026 16:32 177 4.178
01/22/2026 16:32 1148 4.178
01/22/2026 16:32 527 4.179
01/22/2026 16:32 417 4.179
01/22/2026 16:32 2455 4.179
01/22/2026 16:32 376 4.175
01/22/2026 16:32 996 4.175
01/22/2026 16:32 673 4.176
01/22/2026 16:32 226 4.176
01/22/2026 16:31 969 4.177
01/22/2026 16:31 730 4.177
01/22/2026 16:31 731 4.177
01/22/2026 16:31 101 4.177
01/22/2026 16:31 1224 4.177
01/22/2026 16:31 1325 4.176
01/22/2026 16:31 1681 4.174
01/22/2026 16:31 733 4.174
01/22/2026 16:30 407 4.173
01/22/2026 16:30 843 4.173
01/22/2026 16:30 1325 4.173
01/22/2026 16:30 1687 4.172
01/22/2026 16:30 4001 4.172
01/22/2026 16:30 999 4.172
01/22/2026 16:29 168 4.17
01/22/2026 16:29 233 4.17
01/22/2026 16:29 1630 4.17
01/22/2026 16:29 6 4.171
01/22/2026 16:29 138 4.17
01/22/2026 16:29 1248 4.17
01/22/2026 16:29 404 4.17
01/22/2026 16:28 1325 4.172
01/22/2026 16:28 385 4.172
01/22/2026 16:28 240 4.172
01/22/2026 16:28 161 4.172
01/22/2026 16:28 416 4.172
01/22/2026 16:28 1479 4.174
01/22/2026 16:28 503 4.174
01/22/2026 16:28 1200 4.173
01/22/2026 16:28 1325 4.173
01/22/2026 16:28 503 4.173
01/22/2026 16:28 1201 4.169
01/22/2026 16:28 224 4.169
01/22/2026 16:27 224 4.167
01/22/2026 16:27 1000 4.168
01/22/2026 16:27 214 4.167
01/22/2026 16:27 3055 4.167
01/22/2026 16:27 161 4.168
01/22/2026 16:27 614 4.168
01/22/2026 16:26 544 4.167
01/22/2026 16:26 1325 4.167
01/22/2026 16:25 4882 4.166
01/22/2026 16:25 3400 4.166
01/22/2026 16:25 3718 4.166
01/22/2026 16:24 999 4.164
01/22/2026 16:24 1720 4.163
01/22/2026 16:24 733 4.163
01/22/2026 16:24 701 4.163
01/22/2026 16:24 84 4.164
01/22/2026 16:24 350 4.164
01/22/2026 16:24 732 4.164
01/22/2026 16:24 1500 4.165
01/22/2026 16:24 407 4.164
01/22/2026 16:23 345 4.163
01/22/2026 16:23 545 4.162
01/22/2026 16:23 174 4.16
01/22/2026 16:22 1483 4.161
01/22/2026 16:22 425 4.161
01/22/2026 16:22 440 4.162
01/22/2026 16:22 888 4.162
01/22/2026 16:22 551 4.162
01/22/2026 16:21 1328 4.16
01/22/2026 16:21 1456 4.159
01/22/2026 16:21 587 4.159
01/22/2026 16:21 1328 4.159
01/22/2026 16:21 1496 4.159
01/22/2026 16:21 123 4.159
01/22/2026 16:21 1328 4.161
01/22/2026 16:21 616 4.161