StockData

EDP Renewables S.A. (EDRVF) stock

EDRVFOTCAmerican Depositary ReceiptsFiscal year ends December 25Also trades as EDRVY
$14.08+0.00 (0.00%)

Close on Oct 19, 2026Market cap –P/E –Yield –

Price history

EDP Renewables share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
Close, Oct 19, 2026
$14.08
0.00% on the day
52-week range
$13.26 – $17.18
-18.0% from the high
Change over 52 weeks
+2.0%
From $13.81 on Oct 17, 2025
Average volume
402
Shares a day, last 90 sessions
MonthOpenHighLowCloseChangeVolume
Oct 2026$14.38$14.38$13.93$14.08-2.09%4,136
Sep 2026$15.69$15.69$14.30$14.38-8.35%16,570
Aug 2026$16.12$16.12$15.69$15.69-2.67%1,339
Jul 2026$16.96$16.96$16.12$16.12-4.95%14,108
Jun 2026$16.96$16.96$16.96$16.960.00%0
May 2026$15.99$17.18$15.90$16.96+6.07%5,657
Apr 2026$14.56$15.99$14.56$15.99+9.82%366
Mar 2026$15.88$15.88$14.56$14.56-8.31%8,310
Feb 2026$14.89$15.88$14.89$15.88+6.65%542
Jan 2026$13.63$15.05$13.63$14.89+9.24%750
Dec 2025$13.63$13.63$13.63$13.630.00%0
Nov 2025$14.72$14.72$13.26$13.63-11.32%1,932
Oct 2025$13.96$15.63$13.81$15.37+16.97%4,258
Sep 2025$11.50$13.14$11.31$13.14+18.17%11,619
Aug 2025$11.95$11.95$11.12$11.12-5.04%2,652
Jul 2025$11.49$12.29$11.49$11.71+5.03%2,987
Jun 2025$9.93$11.15$9.93$11.15+12.28%673
May 2025$9.00$9.96$9.00$9.93+10.33%3,131
Apr 2025$8.63$9.00$7.87$9.00+4.29%6,488
Mar 2025$8.92$9.03$8.63$8.63-3.25%167,330
Feb 2025$9.39$9.86$8.67$8.92-5.01%65,491
Jan 2025$10.27$10.28$9.15$9.39-8.56%234,966
Dec 2024$11.48$11.48$9.79$10.27-10.39%143,108
Nov 2024$13.42$14.00$11.39$11.46-14.57%47,402
Oct 2024$17.21$17.21$13.42$13.42-22.64%5,178
Sep 2024$15.64$17.53$15.64$17.34+10.87%11,700
Aug 2024$15.62$15.74$15.27$15.64-0.51%21,600
Jul 2024$14.58$15.72$14.41$15.72+7.82%2,300
Jun 2024$16.26$16.51$14.38$14.58-9.89%31,500
May 2024$13.43$16.36$13.43$16.18+20.48%49,300
Apr 2024$13.52$14.04$12.94$13.43-1.25%26,500
Mar 2024$14.18$15.68$13.60$13.60-0.51%22,800
Feb 2024$16.08$16.08$13.67$13.67-14.99%66,500
Jan 2024$19.64$19.64$15.80$16.08-20.75%11,800
Dec 2023$18.25$20.33$17.85$20.29+10.87%32,800
Nov 2023$15.87$18.37$15.87$18.30+15.31%56,300
Oct 2023$16.28$16.28$14.46$15.87-2.52%18,100
Sep 2023$19.07$19.07$16.28$16.28-14.63%37,700
Aug 2023$18.58$19.47$17.88$19.07+0.74%14,900
Jul 2023$20.38$20.55$18.83$18.93-7.11%13,800
Jun 2023$20.00$21.24$19.45$20.38+2.98%24,300
May 2023$22.50$22.70$19.79$19.79-12.04%5,400
Apr 2023$22.54$23.38$21.33$22.50+4.12%8,400
Mar 2023$20.96$22.19$20.96$21.61+3.10%12,300
Feb 2023$21.47$21.95$20.57$20.96-4.07%14,600
Jan 2023$22.39$23.44$21.84$21.85-2.41%8,900
Dec 2022$22.85$24.39$21.26$22.39-2.01%17,500
Nov 2022$21.13$23.04$20.92$22.85+8.14%10,800
Oct 2022$21.15$21.74$18.60$21.13+6.77%4,500
Sep 2022$24.70$26.51$19.79$19.79-24.90%7,600
Aug 2022$26.38$27.23$25.78$26.35+5.40%7,500
Jul 2022$23.32$25.56$23.32$25.00+7.20%11,300
Jun 2022$24.67$25.51$22.40$23.32-5.47%88,200
May 2022$24.41$24.67$20.90$24.67+1.07%4,700
Apr 2022$26.00$26.44$24.24$24.41-6.12%26,800
Mar 2022$24.48$26.00$23.40$26.00+25.85%52,800
Feb 2022$20.82$20.82$19.20$20.66-0.77%800
Jan 2022$25.40$25.47$20.29$20.82-18.16%3,900
Dec 2021$25.32$25.44$23.77$25.44+0.47%4,400
Nov 2021$26.51$28.15$25.32$25.32-4.49%5,900

Seasonality

EDRVF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average-1.9%-2.7%1.3%5.8%4.7%0.4%2.8%2.5%-2.6%2.6%-0.2%2.6%
Months up4 of 103 of 105 of 107 of 107 of 105 of 106 of 105 of 102 of 106 of 104 of 94 of 9
20269.2%6.6%-8.3%9.8%6.1%0.0%-5.0%-2.7%-8.3%-2.1%
2025-8.6%-5.0%-3.3%5.6%10.3%12.3%5.0%-5.0%18.2%17.0%-11.3%0.0%
2024-20.7%-15.0%-0.5%-1.2%22.4%-9.9%7.8%-0.5%10.9%-22.6%-14.6%-10.4%
2023-2.4%-4.1%3.1%4.1%-10.9%3.0%-7.1%0.7%-14.6%-2.5%15.3%10.9%
2022-18.2%-0.8%25.8%-5.7%1.1%-5.5%7.2%5.4%-24.9%6.8%8.1%-2.0%
2021-5.0%-16.5%-13.0%26.9%-4.6%-7.8%8.5%9.4%-1.3%2.9%-4.5%0.5%
202011.3%7.9%-23.1%9.8%13.3%3.6%12.1%15.4%-5.7%15.9%8.5%39.8%
20190.0%0.0%15.0%2.9%0.3%2.0%0.0%0.0%0.0%8.5%0.3%2.4%
201810.4%1.6%4.6%5.7%-1.3%6.6%2.3%-2.7%0.0%0.0%0.0%-16.7%
20174.6%-1.4%12.9%-0.3%9.9%-0.3%-2.5%4.8%0.0%2.0%-4.0%-1.0%

See a number that looks wrong?