Get the Stockscreener App
4.9625
2.60%
-0.1325
After Hours:
4.20
-0.7625
-15.37%
EDP-Energias DE Portugal S.A. Stock (ELCPF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2026 | $4.96 | $4.96 | $0.005 | 1,256.0 | -2.60% |
| Apr 16, 2026 | $5.15 | $5.09 | $0.055 | 20,697.0 | -2.35% |
| Apr 15, 2026 | $5.49 | $5.22 | $0.2703 | 4,376.0 | +0.29% |
| Apr 14, 2026 | $5.20 | $5.20 | $0.00 | 531.0 | -4.80% |
| Apr 13, 2026 | $5.46 | $5.46 | $0.00 | 543.0 | -0.91% |
| Apr 10, 2026 | $5.51 | $5.34 | $0.17 | 379.0 | +0.41% |
| Apr 09, 2026 | $5.49 | $5.49 | $0.00 | 395.0 | +6.19% |
| Apr 08, 2026 | $5.18 | $5.17 | $0.0075 | 1,320.0 | +0.15% |
| Apr 07, 2026 | $5.60 | $5.17 | $0.435 | 785.0 | +0.73% |
| Apr 06, 2026 | $5.50 | $5.13 | $0.3725 | 1,167.0 | -5.96% |
| Apr 02, 2026 | $5.45 | $5.18 | $0.275 | 3,915.0 | +6.60% |
| Apr 01, 2026 | $5.43 | $5.12 | $0.3175 | 2,093.0 | +3.28% |
| Mar 31, 2026 | $5.13 | $4.95 | $0.1775 | 853.0 | -4.71% |
| Mar 30, 2026 | $5.20 | $5.20 | $0.00 | 476.0 | +3.95% |
| Mar 26, 2026 | $5.13 | $4.88 | $0.2475 | 3,587.0 | -2.87% |
| Mar 25, 2026 | $5.15 | $5.15 | $0.005 | 1,109,156.0 | +4.11% |
EDP-Energias DE Portugal S.A. Stock (ELCPF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of EDP-Energias DE Portugal S.A. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ELCPF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of EDP-Energias DE Portugal S.A. stock price history provides a foundation for understanding how the company's stock has evolved over time.
EDP-Energias DE Portugal S.A. Stock (ELCPF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $5.60 | $4.96 | $0.6425 | 38,713.0 | +0.20% |
| Mar, 2026 | $5.23 | $4.88 | $0.3475 | 1,115,567.0 | +5.60% |
| Jan, 2026 | $4.71 | $4.54 | $0.165 | 13,263.0 | +8.82% |
EDP-Energias DE Portugal S.A. Stock (ELCPF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.57 | $4.31 | $0.2555 | 12,352.0 | +4.36% |
| Nov, 2025 | $4.86 | $4.13 | $0.725 | 8,250.0 | -18.62% |
| Oct, 2025 | $5.10 | $4.90 | $0.20 | 5,715.0 | +14.82% |
| Sep, 2025 | $4.42 | $4.09 | $0.33 | 11,404.0 | +4.00% |
| Aug, 2025 | $4.25 | $4.25 | $0.00 | 1,200.0 | -3.52% |
| Jul, 2025 | $4.59 | $4.18 | $0.41 | 7,351.0 | +1.68% |
| Jun, 2025 | $4.33 | $4.05 | $0.2845 | 4,311.0 | +10.51% |
| May, 2025 | $3.92 | $3.71 | $0.205 | 72,566.0 | +1.82% |
| Apr, 2025 | $3.92 | $3.49 | $0.4261 | 6,122.0 | +16.84% |
| Mar, 2025 | $3.58 | $3.25 | $0.335 | 68,233.0 | +1.85% |
| Feb, 2025 | $3.23 | $3.00 | $0.2304 | 120,835.0 | +4.86% |
| Jan, 2025 | $3.21 | $2.90 | $0.31 | 27,208.0 | -5.37% |
EDP-Energias DE Portugal S.A. Stock (ELCPF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.56 | $3.21 | $0.35 | 2,117,013.0 | -7.39% |
| Nov, 2024 | $3.56 | $3.48 | $0.07 | 3,215.0 | -7.00% |
| Oct, 2024 | $4.15 | $3.79 | $0.365 | 3,004.0 | -13.98% |
| Sep, 2024 | $4.54 | $4.33 | $0.205 | 3,212.0 | +11.25% |
| Aug, 2024 | $4.10 | $3.96 | $0.145 | 2,599.0 | +1.41% |
| Jul, 2024 | $3.91 | $3.56 | $0.35 | 5,037.0 | +6.70% |
| Jun, 2024 | $3.89 | $3.65 | $0.235 | 7,204.0 | -5.92% |
| May, 2024 | $4.28 | $3.88 | $0.395 | 7,224.0 | +2.51% |
| Apr, 2024 | $3.94 | $3.58 | $0.36 | 10,567.0 | -2.87% |
| Mar, 2024 | $4.12 | $3.75 | $0.37 | 86,903.0 | -0.84% |
| Feb, 2024 | $4.38 | $3.93 | $0.45 | 81,368.0 | -10.36% |
| Jan, 2024 | $5.05 | $4.27 | $0.78 | 28,271.0 | -10.41% |
16.58%
3.61%
Cap:
|
Volume (24h):