EDP S.A Rg
EDP
EUR
STOCK MARKET:
ELI
Open
 
...
Large gap with delayed quotes
Last quote
03/09/2026 - 09:26:02
4.136
-0.105 ( -2.48% )
More information
Analysis by TheScreener
06.03.2026
Evaluation Positive  
Interest Very strong  
Sensibility Low  

History data

Date Local exchange time Volume Price
03/09/2026 09:25 1000 4.134
03/09/2026 09:25 3 4.137
03/09/2026 09:25 3 4.137
03/09/2026 09:25 1000 4.138
03/09/2026 09:25 1075 4.141
03/09/2026 09:23 1083 4.143
03/09/2026 09:23 868 4.145
03/09/2026 09:23 1 4.142
03/09/2026 09:22 311 4.143
03/09/2026 09:22 364 4.144
03/09/2026 09:22 1224 4.145
03/09/2026 09:22 1075 4.149
03/09/2026 09:22 1099 4.148
03/09/2026 09:22 348 4.148
03/09/2026 09:21 274 4.142
03/09/2026 09:20 699 4.139
03/09/2026 09:19 465 4.137
03/09/2026 09:19 1506 4.142
03/09/2026 09:19 348 4.142
03/09/2026 09:19 464 4.142
03/09/2026 09:19 464 4.138
03/09/2026 09:19 15 4.141
03/09/2026 09:18 74 4.138
03/09/2026 09:18 341 4.139
03/09/2026 09:18 361 4.141
03/09/2026 09:18 2450 4.143
03/09/2026 09:18 88 4.139
03/09/2026 09:18 464 4.139
03/09/2026 09:18 1506 4.138
03/09/2026 09:18 464 4.138
03/09/2026 09:18 2410 4.14
03/09/2026 09:18 2473 4.14
03/09/2026 09:18 2527 4.14
03/09/2026 09:17 990 4.136
03/09/2026 09:17 348 4.136
03/09/2026 09:17 348 4.132
03/09/2026 09:17 369 4.132
03/09/2026 09:17 464 4.132
03/09/2026 09:17 1506 4.133
03/09/2026 09:17 1032 4.133
03/09/2026 09:16 2 4.132
03/09/2026 09:16 735 4.132
03/09/2026 09:16 10489 4.13
03/09/2026 09:15 999 4.12
03/09/2026 09:15 1 4.12
03/09/2026 09:15 113 4.123
03/09/2026 09:15 1054 4.123
03/09/2026 09:15 8524 4.123
03/09/2026 09:15 358 4.12
03/09/2026 09:15 11 4.12
03/09/2026 09:15 1127 4.121
03/09/2026 09:15 25 4.122
03/09/2026 09:14 1001 4.123
03/09/2026 09:14 464 4.123
03/09/2026 09:14 1 4.129
03/09/2026 09:14 348 4.131
03/09/2026 09:14 990 4.131
03/09/2026 09:14 464 4.131
03/09/2026 09:14 464 4.132
03/09/2026 09:14 1030 4.132
03/09/2026 09:14 1136 4.137
03/09/2026 09:14 1506 4.137
03/09/2026 09:14 348 4.134
03/09/2026 09:14 1440 4.134
03/09/2026 09:14 464 4.134
03/09/2026 09:14 465 4.133
03/09/2026 09:14 464 4.132
03/09/2026 09:14 486 4.132
03/09/2026 09:14 1001 4.132
03/09/2026 09:14 255 4.132
03/09/2026 09:14 2100 4.132
03/09/2026 09:14 1109 4.131
03/09/2026 09:14 244 4.131
03/09/2026 09:13 1099 4.124
03/09/2026 09:13 1038 4.12
03/09/2026 09:13 725 4.119
03/09/2026 09:13 324 4.119
03/09/2026 09:13 209 4.118
03/09/2026 09:13 2170 4.118
03/09/2026 09:13 900 4.118
03/09/2026 09:13 100 4.118
03/09/2026 09:13 990 4.114
03/09/2026 09:13 348 4.114
03/09/2026 09:13 1439 4.114
03/09/2026 09:13 464 4.114
03/09/2026 09:13 464 4.115
03/09/2026 09:13 5 4.119
03/09/2026 09:13 990 4.122
03/09/2026 09:13 1000 4.122
03/09/2026 09:13 465 4.12
03/09/2026 09:13 1032 4.117
03/09/2026 09:13 997 4.118
03/09/2026 09:13 660 4.12
03/09/2026 09:13 530 4.122
03/09/2026 09:13 431 4.125
03/09/2026 09:12 2697 4.128
03/09/2026 09:12 996 4.125
03/09/2026 09:12 541 4.12
03/09/2026 09:12 1815 4.116
03/09/2026 09:12 990 4.116
03/09/2026 09:11 1232 4.114
03/09/2026 09:11 2562 4.114
03/09/2026 09:11 1047 4.113
03/09/2026 09:11 2216 4.113
03/09/2026 09:11 990 4.113
03/09/2026 09:11 1052 4.111
03/09/2026 09:11 1091 4.111
03/09/2026 09:11 3794 4.11
03/09/2026 09:11 1011 4.11
03/09/2026 09:11 1041 4.11
03/09/2026 09:11 152 4.108
03/09/2026 09:11 2374 4.108
03/09/2026 09:11 2474 4.109
03/09/2026 09:11 1321 4.111
03/09/2026 09:11 390 4.111
03/09/2026 09:11 1441 4.112
03/09/2026 09:11 972 4.112
03/09/2026 09:11 12 4.113
03/09/2026 09:11 349 4.113
03/09/2026 09:11 1005 4.113
03/09/2026 09:11 391 4.113
03/09/2026 09:11 1440 4.114
03/09/2026 09:11 1506 4.116
03/09/2026 09:11 5 4.116
03/09/2026 09:11 25 4.116
03/09/2026 09:11 349 4.121
03/09/2026 09:11 1023 4.121
03/09/2026 09:11 1088 4.121
03/09/2026 09:11 1004 4.12
03/09/2026 09:11 720 4.12
03/09/2026 09:11 2357 4.12
03/09/2026 09:11 3794 4.12
03/09/2026 09:11 1719 4.12
03/09/2026 09:11 1300 4.118
03/09/2026 09:10 391 4.113
03/09/2026 09:10 3794 4.11
03/09/2026 09:10 1076 4.11
03/09/2026 09:10 1302 4.11
03/09/2026 09:10 1442 4.108
03/09/2026 09:10 990 4.109
03/09/2026 09:10 680 4.109
03/09/2026 09:10 391 4.109
03/09/2026 09:10 349 4.109
03/09/2026 09:10 2400 4.11
03/09/2026 09:10 348 4.11
03/09/2026 09:10 100 4.113
03/09/2026 09:10 700 4.117
03/09/2026 09:10 390 4.114
03/09/2026 09:10 395 4.114
03/09/2026 09:10 391 4.114
03/09/2026 09:09 1075 4.11
03/09/2026 09:09 391 4.112
03/09/2026 09:08 391 4.108
03/09/2026 09:08 1075 4.106
03/09/2026 09:08 1010 4.106
03/09/2026 09:08 390 4.106
03/09/2026 09:07 3792 4.116
03/09/2026 09:07 1011 4.112
03/09/2026 09:07 3794 4.111
03/09/2026 09:07 1075 4.11
03/09/2026 09:07 200 4.113
03/09/2026 09:07 3794 4.112
03/09/2026 09:07 1457 4.112
03/09/2026 09:06 668 4.112
03/09/2026 09:06 1472 4.112
03/09/2026 09:06 2948 4.112
03/09/2026 09:06 547 4.112
03/09/2026 09:06 3794 4.112
03/09/2026 09:06 1075 4.111
03/09/2026 09:06 390 4.111
03/09/2026 09:06 916 4.112
03/09/2026 09:06 603 4.112
03/09/2026 09:06 1000 4.121
03/09/2026 09:05 1134 4.126
03/09/2026 09:05 6000 4.126
03/09/2026 09:05 343 4.125
03/09/2026 09:05 2523 4.125
03/09/2026 09:05 351 4.122
03/09/2026 09:05 2455 4.122
03/09/2026 09:05 390 4.123
03/09/2026 09:05 2400 4.123
03/09/2026 09:05 2361 4.123
03/09/2026 09:05 1506 4.124
03/09/2026 09:05 1035 4.124
03/09/2026 09:05 391 4.124
03/09/2026 09:05 6000 4.124
03/09/2026 09:05 2400 4.124
03/09/2026 09:05 2535 4.124
03/09/2026 09:05 2424 4.125
03/09/2026 09:05 2502 4.125
03/09/2026 09:05 162 4.121
03/09/2026 09:05 773 4.121
03/09/2026 09:05 244 4.12
03/09/2026 09:05 1023 4.12
03/09/2026 09:05 391 4.12
03/09/2026 09:05 981 4.119
03/09/2026 09:05 244 4.119
03/09/2026 09:05 920 4.119
03/09/2026 09:05 390 4.119
03/09/2026 09:05 390 4.111
03/09/2026 09:05 391 4.105
03/09/2026 09:05 853 4.106
03/09/2026 09:05 390 4.102
03/09/2026 09:05 1506 4.102
03/09/2026 09:05 390 4.102
03/09/2026 09:05 1758 4.098
03/09/2026 09:05 939 4.098
03/09/2026 09:05 91 4.10
03/09/2026 09:05 750 4.10
03/09/2026 09:05 250 4.10
03/09/2026 09:05 2410 4.10
03/09/2026 09:05 2 4.10
03/09/2026 09:05 488 4.10
03/09/2026 09:05 2439 4.10
03/09/2026 09:05 380 4.10
03/09/2026 09:05 1100 4.10
03/09/2026 09:05 3000 4.10
03/09/2026 09:05 3449 4.10
03/09/2026 09:05 551 4.10
03/09/2026 09:05 3500 4.10
03/09/2026 09:05 2500 4.102
03/09/2026 09:05 1291 4.107
03/09/2026 09:05 1000 4.105
03/09/2026 09:04 1041 4.106
03/09/2026 09:04 328 4.107
03/09/2026 09:04 990 4.108
03/09/2026 09:04 2000 4.11
03/09/2026 09:04 1037 4.11
03/09/2026 09:04 244 4.11
03/09/2026 09:04 1 4.111
03/09/2026 09:04 244 4.111
03/09/2026 09:04 1024 4.112
03/09/2026 09:04 400 4.121
03/09/2026 09:04 1000 4.12
03/09/2026 09:04 9 4.126
03/09/2026 09:04 2577 4.125
03/09/2026 09:04 2414 4.124
03/09/2026 09:04 2300 4.12
03/09/2026 09:04 2000 4.12
03/09/2026 09:04 1506 4.122
03/09/2026 09:04 1024 4.122
03/09/2026 09:04 20 4.126
03/09/2026 09:04 1800 4.128
03/09/2026 09:04 2200 4.127
03/09/2026 09:04 6000 4.127
03/09/2026 09:04 1506 4.127
03/09/2026 09:04 10 4.128
03/09/2026 09:04 1506 4.128
03/09/2026 09:04 1041 4.128
03/09/2026 09:04 1303 4.128
03/09/2026 09:03 1506 4.122
03/09/2026 09:03 1015 4.122
03/09/2026 09:03 500 4.12
03/09/2026 09:03 663 4.121
03/09/2026 09:03 35 4.121
03/09/2026 09:03 266 4.121
03/09/2026 09:03 766 4.125
03/09/2026 09:03 351 4.124
03/09/2026 09:03 1300 4.12
03/09/2026 09:02 771 4.119
03/09/2026 09:02 296 4.119
03/09/2026 09:02 773 4.116
03/09/2026 09:02 4000 4.11
03/09/2026 09:02 1000 4.112
03/09/2026 09:02 1000 4.113
03/09/2026 09:02 635 4.12
03/09/2026 09:02 2365 4.119
03/09/2026 09:02 2400 4.118
03/09/2026 09:02 4768 4.128
03/09/2026 09:02 975 4.131
03/09/2026 09:02 1177 4.129
03/09/2026 09:02 423 4.128
03/09/2026 09:02 2577 4.128
03/09/2026 09:01 471 4.123
03/09/2026 09:01 500 4.123
03/09/2026 09:01 1422 4.12
03/09/2026 09:01 300 4.119
03/09/2026 09:01 631 4.121
03/09/2026 09:01 464 4.121
03/09/2026 09:01 486 4.12
03/09/2026 09:01 81 4.12
03/09/2026 09:01 2000 4.117
03/09/2026 09:01 361 4.112
03/09/2026 09:01 361 4.112
03/09/2026 09:01 361 4.11
03/09/2026 09:01 971 4.11
03/09/2026 09:01 2029 4.111
03/09/2026 09:01 381 4.114
03/09/2026 09:01 237 4.114
03/09/2026 09:01 2055 4.114
03/09/2026 09:01 65 4.114
03/09/2026 09:01 1788 4.117
03/09/2026 09:01 1740 4.117
03/09/2026 09:01 2357 4.114
03/09/2026 09:01 351 4.114
03/09/2026 09:01 750 4.114
03/09/2026 09:01 244 4.11
03/09/2026 09:01 486 4.11
03/09/2026 09:00 250 4.114
03/09/2026 09:00 62 4.119
03/09/2026 09:00 8000 4.12
03/09/2026 09:00 11000 4.12
03/09/2026 09:00 1 4.123
03/09/2026 09:00 991 4.127
03/09/2026 09:00 991 4.139
03/09/2026 09:00 1778 4.138
03/09/2026 09:00 1015 4.138
03/09/2026 09:00 1778 4.137
03/09/2026 09:00 276 4.137
03/09/2026 09:00 457 4.136
03/09/2026 09:00 275 4.136
03/09/2026 09:00 276 4.135
03/09/2026 09:00 870 4.147
03/09/2026 09:00 1095 4.147
03/09/2026 09:00 242 4.139
03/09/2026 09:00 1 4.148
03/09/2026 09:00 507 4.148
03/09/2026 09:00 120 4.148
03/09/2026 09:00 2844 4.148
03/09/2026 09:00 750 4.15
03/09/2026 09:00 3706 4.148
03/09/2026 09:00 3386 4.129
03/09/2026 09:00 1614 4.142
03/09/2026 09:00 118 4.142
03/09/2026 09:00 90 4.142
03/09/2026 09:00 25 4.142
03/09/2026 09:00 2000 4.142
03/09/2026 09:00 25000 4.142
03/09/2026 09:00 300 4.142
03/09/2026 09:00 4877 4.142
03/09/2026 09:00 1345 4.142
03/09/2026 09:00 1300 4.142
03/09/2026 09:00 4800 4.142
03/09/2026 09:00 2955 4.142
03/09/2026 09:00 2258 4.142
03/09/2026 09:00 2451 4.142
03/09/2026 09:00 800 4.142
03/09/2026 09:00 242 4.142
03/09/2026 09:00 10 4.142
03/09/2026 09:00 50 4.142
03/09/2026 09:00 1640 4.142
03/09/2026 09:00 3614 4.142
03/09/2026 09:00 9436 4.142
03/09/2026 09:00 5361 4.142
03/09/2026 09:00 250 4.142
03/09/2026 09:00 26880 4.142
03/09/2026 09:00 721 4.142
03/09/2026 09:00 1000 4.142
03/09/2026 09:00 10000 4.142
03/09/2026 09:00 8511 4.142
03/09/2026 09:00 5371 4.142
03/09/2026 09:00 3601 4.142
03/09/2026 09:00 3000 4.142
03/09/2026 09:00 161 4.142
03/09/2026 09:00 24 4.142
03/09/2026 09:00 13400 4.142
03/09/2026 09:00 80984 4.142
03/09/2026 09:00 2000 4.142
03/09/2026 09:00 5000 4.142
03/09/2026 09:00 2638 4.142
03/09/2026 09:00 1 4.142
03/09/2026 09:00 4 4.142
03/09/2026 09:00 23 4.142
03/09/2026 09:00 30 4.142
03/09/2026 09:00 500 4.142
03/09/2026 09:00 75 4.142
03/09/2026 09:00 200 4.142
03/09/2026 09:00 100 4.142
03/09/2026 09:00 500 4.142
03/09/2026 09:00 1500 4.142
03/09/2026 09:00 2898 4.142
03/09/2026 09:00 6 4.142
03/09/2026 09:00 5000 4.142
03/09/2026 09:00 1096 4.142
03/09/2026 09:00 100 4.142
03/09/2026 09:00 6964 4.142
03/09/2026 09:00 59 4.142
03/09/2026 09:00 1781 4.142
03/09/2026 09:00 260 4.142
03/09/2026 09:00 2000 4.142
03/09/2026 09:00 959 4.142
03/09/2026 09:00 685 4.142
03/09/2026 09:00 356 4.142
03/09/2026 09:00 1877 4.142
03/09/2026 09:00 2000 4.142
03/09/2026 09:00 15 4.142
03/09/2026 09:00 17230 4.142
03/09/2026 09:00 900 4.142
03/09/2026 09:00 50 4.142
03/09/2026 09:00 2375 4.142
03/09/2026 09:00 3105 4.142
03/09/2026 09:00 1895 4.142
03/09/2026 09:00 14376 4.142
03/09/2026 09:00 94 4.142
03/09/2026 09:00 500 4.142
03/09/2026 09:00 2916 4.142
03/09/2026 09:00 13 4.142
03/09/2026 09:00 2286 4.142
03/09/2026 09:00 4000 4.142
03/09/2026 09:00 26 4.142
03/09/2026 09:00 11394 4.142
03/09/2026 09:00 4254 4.142
03/09/2026 09:00 1647 4.142
03/09/2026 09:00 318 4.142
03/09/2026 09:00 954 4.142
03/09/2026 09:00 501 4.142
03/09/2026 09:00 322 4.142
03/09/2026 09:00 500 4.142
03/09/2026 09:00 5917 4.142
03/09/2026 09:00 38 4.142
03/09/2026 09:00 20 4.142
03/09/2026 09:00 5419 4.142
03/09/2026 09:00 255 4.142
03/09/2026 09:00 1782 4.142
03/09/2026 09:00 12645 4.142
03/09/2026 09:00 17 4.142
03/09/2026 09:00 236 4.142
03/09/2026 09:00 45 4.142
03/09/2026 09:00 2222 4.142
03/09/2026 09:00 27 4.142
03/09/2026 09:00 922 4.142
03/09/2026 09:00 1033 4.142
03/09/2026 09:00 779 4.142
03/09/2026 09:00 146 4.142
03/09/2026 09:00 1 4.142
03/09/2026 09:00 270 4.142
03/09/2026 09:00 3993 4.142
03/09/2026 09:00 738 4.142
03/09/2026 09:00 5000 4.142
03/09/2026 09:00 4 4.142
03/09/2026 09:00 8 4.142
03/09/2026 09:00 4 4.142
03/09/2026 09:00 12 4.142
03/09/2026 09:00 136 4.142
03/09/2026 09:00 255 4.142
03/09/2026 09:00 274 4.142
03/09/2026 09:00 101 4.142
03/09/2026 09:00 1282 4.142
03/09/2026 09:00 101 4.142
03/09/2026 09:00 277 4.142
03/09/2026 09:00 363 4.142
03/09/2026 09:00 1320 4.142
03/09/2026 09:00 95 4.142
03/09/2026 09:00 28 4.142
03/09/2026 09:00 13 4.142
03/09/2026 09:00 102 4.142
03/09/2026 09:00 12 4.142
03/09/2026 09:00 11 4.142
03/09/2026 09:00 2 4.142
03/09/2026 09:00 75 4.142
03/09/2026 09:00 200 4.142
03/09/2026 09:00 57 4.142
03/09/2026 09:00 41 4.142
03/09/2026 09:00 15 4.142
03/09/2026 09:00 10 4.142
03/09/2026 09:00 2 4.142
03/09/2026 09:00 46 4.142
03/09/2026 09:00 2500 4.142
03/09/2026 09:00 590 4.142
03/09/2026 09:00 214 4.142
03/09/2026 09:00 4223 4.142
03/09/2026 09:00 30 4.142
03/09/2026 09:00 20 4.142
03/09/2026 09:00 850 4.142
03/09/2026 09:00 25 4.142
03/09/2026 09:00 1 4.142
03/09/2026 09:00 5 4.142