EDP Energias de Portugal SA (ELCPF) stock
ELCPFOTCElectric ServicesFiscal year ends December 31Also trades as EDPFY
Last filing: 20-F on Jul 14, 2006
$5.13−0.13 (-2.47%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
EDP Energias de Portugal share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$5.13
-2.47% on the day
52-week range
$4.13 – $5.60
-8.3% from the high
Change over 52 weeks
+4.7%
From $4.90 on Oct 17, 2025
Average volume
12,744
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $5.26 | $5.26 | $5.13 | $5.13 | -2.47% | 156,870 |
| Oct 16, 2026 | $5.28 | $5.49 | $5.26 | $5.26 | +2.18% | 827 |
| Oct 15, 2026 | $5.22 | $5.45 | $5.15 | $5.15 | -2.83% | 53,811 |
| Oct 14, 2026 | $5.36 | $5.36 | $5.16 | $5.30 | +0.57% | 3,977 |
| Oct 13, 2026 | $5.27 | $5.27 | $5.27 | $5.27 | +2.33% | 609 |
| Oct 12, 2026 | $5.20 | $5.20 | $5.15 | $5.15 | -4.72% | 347 |
| Oct 9, 2026 | $5.16 | $5.41 | $5.16 | $5.41 | +5.31% | 2,032 |
| Oct 8, 2026 | $5.16 | $5.16 | $5.13 | $5.13 | -0.10% | 1,448 |
| Oct 7, 2026 | $5.15 | $5.15 | $5.14 | $5.14 | -0.24% | 994 |
| Oct 6, 2026 | $5.15 | $5.15 | $5.15 | $5.15 | +0.29% | 421 |
| Oct 5, 2026 | $5.15 | $5.17 | $5.14 | $5.14 | -3.11% | 2,627 |
| Oct 2, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | 0.00% | 0 |
| Oct 1, 2026 | $5.60 | $5.60 | $5.15 | $5.30 | +1.58% | 13,469 |
| Sep 30, 2026 | $5.22 | $5.22 | $5.22 | $5.22 | 0.00% | 771 |
| Sep 29, 2026 | $5.50 | $5.50 | $5.22 | $5.22 | +0.43% | 6,405 |
| Sep 28, 2026 | $5.27 | $5.27 | $5.20 | $5.20 | -0.14% | 645 |
| Sep 25, 2026 | $5.40 | $5.40 | $5.20 | $5.20 | +1.02% | 2,074 |
| Sep 24, 2026 | $5.46 | $5.46 | $5.15 | $5.15 | -3.01% | 1,031 |
| Sep 23, 2026 | $5.26 | $5.31 | $5.17 | $5.31 | -0.23% | 2,688 |
| Sep 22, 2026 | $5.32 | $5.32 | $5.32 | $5.32 | +0.71% | 540 |
| Sep 21, 2026 | $5.29 | $5.29 | $5.29 | $5.29 | -1.95% | 390 |
| Sep 18, 2026 | $5.60 | $5.60 | $5.29 | $5.39 | -2.04% | 2,323 |
| Sep 17, 2026 | $5.50 | $5.50 | $5.50 | $5.50 | +0.87% | 359 |
| Sep 16, 2026 | $5.25 | $5.46 | $5.25 | $5.46 | +3.51% | 456 |
| Sep 15, 2026 | $5.17 | $5.27 | $5.17 | $5.27 | +2.43% | 10,066 |
| Sep 14, 2026 | $5.38 | $5.40 | $5.15 | $5.15 | -1.63% | 2,060 |
| Sep 11, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | +0.10% | 0 |
| Sep 10, 2026 | $5.32 | $5.32 | $5.23 | $5.23 | 0.00% | 1,647 |
| Sep 9, 2026 | $5.32 | $5.32 | $5.23 | $5.23 | +0.87% | 811 |
| Sep 8, 2026 | $5.26 | $5.26 | $5.18 | $5.18 | +0.63% | 1,112 |
| Sep 4, 2026 | $5.24 | $5.29 | $5.15 | $5.15 | +0.10% | 2,413 |
| Sep 3, 2026 | $5.13 | $5.14 | $5.13 | $5.14 | -0.87% | 687 |
| Sep 2, 2026 | $5.32 | $5.32 | $5.19 | $5.19 | -1.00% | 3,344 |
| Sep 1, 2026 | $5.17 | $5.24 | $5.17 | $5.24 | +0.14% | 570 |
| Aug 31, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | +1.16% | 161 |
| Aug 28, 2026 | $5.17 | $5.17 | $5.17 | $5.17 | -2.22% | 539 |
| Aug 27, 2026 | $5.47 | $5.47 | $5.09 | $5.29 | +0.81% | 3,198 |
| Aug 26, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | -2.19% | 290 |
| Aug 25, 2026 | $5.37 | $5.37 | $5.37 | $5.37 | +3.22% | 2,610 |
| Aug 24, 2026 | $5.17 | $5.45 | $5.17 | $5.20 | +4.79% | 990 |
| Aug 21, 2026 | $5.47 | $5.47 | $4.96 | $4.96 | -8.32% | 13,270 |
| Aug 20, 2026 | $5.41 | $5.41 | $5.41 | $5.41 | +7.39% | 2,735 |
| Aug 19, 2026 | $5.08 | $5.08 | $5.04 | $5.04 | -1.32% | 886 |
| Aug 18, 2026 | $4.95 | $5.26 | $4.95 | $5.11 | -0.39% | 2,217 |
| Aug 17, 2026 | $5.07 | $5.13 | $4.98 | $5.13 | +3.07% | 2,597 |
| Aug 14, 2026 | $5.05 | $5.05 | $4.97 | $4.97 | -3.16% | 511 |
| Aug 13, 2026 | $5.14 | $5.14 | $5.14 | $5.14 | +2.29% | 1,125 |
| Aug 12, 2026 | $5.06 | $5.19 | $5.02 | $5.02 | +1.47% | 1,718 |
| Aug 11, 2026 | $4.95 | $4.95 | $4.95 | $4.95 | -4.99% | 742 |
| Aug 10, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | +6.33% | 491 |
| Aug 7, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | -2.97% | 1,118 |
| Aug 6, 2026 | $5.04 | $5.05 | $5.04 | $5.05 | +0.15% | 911 |
| Aug 5, 2026 | $5.22 | $5.22 | $4.99 | $5.04 | +3.44% | 12,600 |
| Aug 4, 2026 | $4.96 | $4.96 | $4.87 | $4.87 | -1.17% | 965 |
| Aug 3, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | +0.05% | 0 |
| Jul 31, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | +0.82% | 120 |
| Jul 30, 2026 | $4.84 | $4.89 | $4.84 | $4.89 | +0.72% | 7,211 |
| Jul 29, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | -2.27% | 206 |
| Jul 28, 2026 | $4.97 | $4.97 | $4.97 | $4.97 | -4.06% | 593 |
| Jul 27, 2026 | $5.18 | $5.18 | $5.07 | $5.18 | +2.48% | 2,594 |
| Jul 24, 2026 | $5.05 | $5.05 | $5.05 | $5.05 | -0.10% | 556 |
| Jul 23, 2026 | $5.06 | $5.06 | $5.06 | $5.06 | -0.44% | 239 |
| Jul 22, 2026 | $5.10 | $5.10 | $5.08 | $5.08 | +2.94% | 561 |
| Jul 21, 2026 | $5.21 | $5.26 | $4.93 | $4.93 | +0.46% | 19,855 |
| Jul 20, 2026 | $4.93 | $4.93 | $4.91 | $4.91 | -0.81% | 1,220 |
| Jul 17, 2026 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 0 |
| Jul 16, 2026 | $4.96 | $4.96 | $4.95 | $4.95 | -0.65% | 583 |
| Jul 15, 2026 | $5.04 | $5.04 | $4.98 | $4.98 | +0.45% | 101,057 |
| Jul 14, 2026 | $5.03 | $5.03 | $4.96 | $4.96 | -4.84% | 760 |
| Jul 13, 2026 | $5.22 | $5.22 | $5.21 | $5.21 | +4.88% | 638 |
| Jul 10, 2026 | $5.14 | $5.14 | $4.97 | $4.97 | +1.38% | 1,023 |
| Jul 9, 2026 | $4.90 | $4.91 | $4.90 | $4.90 | +0.51% | 506 |
| Jul 8, 2026 | $5.02 | $5.02 | $4.88 | $4.88 | -6.74% | 4,541 |
| Jul 7, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | 0.00% | 0 |
| Jul 6, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | -0.05% | 0 |
| Jul 2, 2026 | $5.26 | $5.26 | $4.94 | $5.23 | -1.64% | 1,694 |
| Jul 1, 2026 | $5.32 | $5.32 | $5.32 | $5.32 | +7.37% | 700 |
| Jun 30, 2026 | $5.26 | $5.26 | $4.96 | $4.96 | +0.20% | 727 |
| Jun 29, 2026 | $4.95 | $5.26 | $4.95 | $4.95 | -3.28% | 747 |
| Jun 26, 2026 | $5.16 | $5.16 | $4.76 | $5.11 | +5.30% | 2,532 |
| Jun 25, 2026 | $5.00 | $5.00 | $4.86 | $4.86 | +3.19% | 4,497 |
| Jun 24, 2026 | $4.76 | $4.76 | $4.71 | $4.71 | -7.93% | 929 |
| Jun 23, 2026 | $5.11 | $5.11 | $5.11 | $5.11 | +0.05% | 0 |
| Jun 22, 2026 | $4.89 | $5.12 | $4.83 | $5.11 | +2.97% | 2,735 |
| Jun 18, 2026 | $4.95 | $4.96 | $4.95 | $4.96 | +3.12% | 2,294 |
| Jun 17, 2026 | $4.81 | $4.81 | $4.81 | $4.81 | -3.41% | 435,408 |
| Jun 16, 2026 | $4.98 | $4.98 | $4.98 | $4.98 | -0.99% | 25,827 |
| Jun 15, 2026 | $5.17 | $5.20 | $4.86 | $5.03 | -1.37% | 3,898 |
| Jun 12, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | +0.10% | 0 |
| Jun 11, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | +5.54% | 195,247 |
| Jun 10, 2026 | $4.83 | $4.83 | $4.83 | $4.83 | -3.55% | 490 |
| Jun 9, 2026 | $4.87 | $5.01 | $4.87 | $5.01 | +0.30% | 2,851 |
| Jun 8, 2026 | $4.99 | $4.99 | $4.99 | $4.99 | 0.00% | 0 |
| Jun 5, 2026 | $4.85 | $4.99 | $4.85 | $4.99 | +2.67% | 8,779 |
| Jun 4, 2026 | $4.89 | $4.89 | $4.86 | $4.86 | -0.72% | 9,487 |
| Jun 3, 2026 | $4.89 | $4.90 | $4.89 | $4.90 | +1.40% | 12,187 |
| Jun 2, 2026 | $4.83 | $4.83 | $4.83 | $4.83 | +0.21% | 16,983 |
| Jun 1, 2026 | $4.81 | $4.82 | $4.81 | $4.82 | -1.73% | 850 |
| May 29, 2026 | $4.78 | $4.90 | $4.78 | $4.90 | +0.46% | 9,222 |
| May 28, 2026 | $4.88 | $4.88 | $4.88 | $4.88 | +0.72% | 2,796 |
| May 27, 2026 | $5.15 | $5.16 | $4.81 | $4.85 | -7.01% | 15,174 |
| May 26, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | 0.00% | 0 |
| May 22, 2026 | $5.33 | $5.33 | $4.91 | $5.21 | -0.48% | 24,801 |
| May 21, 2026 | $4.92 | $5.24 | $4.92 | $5.24 | +8.61% | 1,566 |
| May 20, 2026 | $4.82 | $4.82 | $4.82 | $4.82 | 0.00% | 0 |
| May 19, 2026 | $4.82 | $4.82 | $4.82 | $4.82 | -0.05% | 0 |
| May 18, 2026 | $4.85 | $5.09 | $4.82 | $4.82 | +2.17% | 5,170 |
| May 15, 2026 | $4.80 | $4.80 | $4.72 | $4.72 | -3.28% | 2,620 |
| May 14, 2026 | $4.88 | $4.88 | $4.88 | $4.88 | -0.15% | 452 |
| May 13, 2026 | $5.18 | $5.18 | $4.89 | $4.89 | -3.03% | 4,107 |
| May 12, 2026 | $4.90 | $5.04 | $4.90 | $5.04 | -4.86% | 4,913 |
| May 11, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | +9.28% | 775 |
| May 8, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | -1.72% | 7,710 |
| May 7, 2026 | $5.02 | $5.22 | $4.93 | $4.93 | -1.20% | 947 |
| May 6, 2026 | $4.99 | $4.99 | $4.99 | $4.99 | +1.58% | 700,689 |
| May 5, 2026 | $5.55 | $5.55 | $4.91 | $4.92 | -8.77% | 2,367 |
| May 4, 2026 | $5.07 | $5.39 | $5.07 | $5.39 | +3.71% | 634 |
| May 1, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | -0.29% | 236 |
| Apr 30, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | +0.10% | 0 |
| Apr 29, 2026 | $5.04 | $5.21 | $5.04 | $5.21 | -4.14% | 2,231 |
| Apr 28, 2026 | $5.08 | $5.43 | $5.08 | $5.43 | +7.52% | 480 |
| Apr 27, 2026 | $5.05 | $5.05 | $5.05 | $5.05 | 0.00% | 0 |
| Apr 24, 2026 | $5.05 | $5.05 | $5.05 | $5.05 | +0.05% | 0 |
| Apr 23, 2026 | $5.20 | $5.20 | $5.05 | $5.05 | -4.22% | 2,691 |
| Apr 22, 2026 | $5.29 | $5.29 | $5.01 | $5.27 | +0.96% | 3,379 |
| Apr 21, 2026 | $4.98 | $5.22 | $4.98 | $5.22 | -2.06% | 360 |
| Apr 20, 2026 | $5.27 | $5.33 | $4.99 | $5.33 | +7.41% | 1,508 |
| Apr 17, 2026 | $4.96 | $4.96 | $4.96 | $4.96 | -2.60% | 1,610 |
| Apr 16, 2026 | $5.11 | $5.15 | $5.10 | $5.10 | -2.35% | 20,697 |
| Apr 15, 2026 | $5.49 | $5.49 | $5.22 | $5.22 | +0.29% | 4,376 |
| Apr 14, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | -4.80% | 531 |
| Apr 13, 2026 | $5.47 | $5.47 | $5.47 | $5.47 | -0.91% | 543 |
| Apr 10, 2026 | $5.35 | $5.52 | $5.35 | $5.52 | +0.41% | 379 |
| Apr 9, 2026 | $5.49 | $5.49 | $5.49 | $5.49 | +6.19% | 395 |
| Apr 8, 2026 | $5.18 | $5.18 | $5.17 | $5.17 | +0.15% | 1,320 |
| Apr 7, 2026 | $5.60 | $5.60 | $5.17 | $5.17 | +0.73% | 785 |
| Apr 6, 2026 | $5.50 | $5.50 | $5.13 | $5.13 | -5.96% | 1,167 |
| Apr 2, 2026 | $5.19 | $5.45 | $5.18 | $5.45 | +6.60% | 3,915 |
| Apr 1, 2026 | $5.40 | $5.43 | $5.12 | $5.12 | +3.28% | 2,093 |
| Mar 31, 2026 | $5.13 | $5.13 | $4.95 | $4.95 | -4.71% | 853 |
| Mar 30, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | +3.95% | 476 |
| Mar 27, 2026 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Mar 26, 2026 | $4.88 | $5.13 | $4.88 | $5.00 | -2.87% | 3,587 |
| Mar 25, 2026 | $5.15 | $5.15 | $5.15 | $5.15 | +4.20% | 1,109,156 |
| Mar 24, 2026 | $4.94 | $4.94 | $4.94 | $4.94 | 0.00% | 0 |
| Mar 23, 2026 | $4.94 | $4.94 | $4.94 | $4.94 | -0.08% | 0 |
| Mar 20, 2026 | $4.94 | $4.94 | $4.94 | $4.94 | -3.44% | 251 |
| Mar 19, 2026 | $5.12 | $5.12 | $5.12 | $5.12 | 0.00% | 0 |
| Mar 18, 2026 | $5.12 | $5.12 | $5.12 | $5.12 | +0.10% | 0 |
| Mar 17, 2026 | $5.12 | $5.12 | $5.12 | $5.12 | -2.20% | 409 |
| Mar 16, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | +1.16% | 500 |
| Mar 13, 2026 | $5.17 | $5.17 | $5.17 | $5.17 | 0.00% | 0 |
| Mar 12, 2026 | $5.17 | $5.17 | $5.17 | $5.17 | +0.10% | 0 |
| Mar 11, 2026 | $5.17 | $5.17 | $5.17 | $5.17 | +2.68% | 335 |
| Mar 10, 2026 | $5.03 | $5.03 | $5.03 | $5.03 | 0.00% | 0 |
| Mar 9, 2026 | $5.03 | $5.03 | $5.03 | $5.03 | 0.00% | 0 |
| Mar 6, 2026 | $5.03 | $5.03 | $5.03 | $5.03 | 0.00% | 0 |
| Mar 5, 2026 | $5.03 | $5.03 | $5.03 | $5.03 | 0.00% | 0 |
| Mar 4, 2026 | $5.03 | $5.03 | $5.03 | $5.03 | 0.00% | 0 |
| Mar 3, 2026 | $5.03 | $5.03 | $5.03 | $5.03 | 0.00% | 0 |
| Mar 2, 2026 | $5.03 | $5.03 | $5.03 | $5.03 | 0.00% | 0 |
| Feb 27, 2026 | $5.03 | $5.03 | $5.03 | $5.03 | +5.67% | 498 |
| Feb 26, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Feb 25, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Feb 24, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Feb 23, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Feb 20, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | +0.05% | 0 |
| Feb 19, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | -8.69% | 212 |
| Feb 18, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | 0.00% | 0 |
| Feb 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | 0.00% | 0 |
| Feb 13, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | +0.10% | 0 |
| Feb 12, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | +10.98% | 283 |
| Feb 11, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 0 |
| Feb 10, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 0 |
| Feb 9, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 0 |
| Feb 6, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 0 |
| Feb 5, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 0 |
| Feb 4, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 0 |
| Feb 3, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 0 |
| Feb 2, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 0 |
| Jan 30, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 0 |
| Jan 29, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 0 |
| Jan 28, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | +3.30% | 8,303 |
| Jan 27, 2026 | $4.54 | $4.54 | $4.54 | $4.54 | 0.00% | 0 |
| Jan 26, 2026 | $4.54 | $4.54 | $4.54 | $4.54 | 0.00% | 0 |
| Jan 23, 2026 | $4.54 | $4.54 | $4.54 | $4.54 | -3.51% | 1,000 |
| Jan 22, 2026 | $4.71 | $4.71 | $4.71 | $4.71 | +0.11% | 283 |
| Jan 21, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 0 |
| Jan 20, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 0 |
| Jan 16, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 0 |
| Jan 15, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 0 |
| Jan 14, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 0 |
| Jan 13, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | +9.05% | 3,677 |
| Jan 12, 2026 | $4.31 | $4.31 | $4.31 | $4.31 | 0.00% | 0 |
| Jan 9, 2026 | $4.31 | $4.31 | $4.31 | $4.31 | 0.00% | 0 |
| Jan 8, 2026 | $4.31 | $4.31 | $4.31 | $4.31 | 0.00% | 0 |
| Jan 7, 2026 | $4.31 | $4.31 | $4.31 | $4.31 | 0.00% | 0 |
| Jan 6, 2026 | $4.31 | $4.31 | $4.31 | $4.31 | 0.00% | 0 |
| Jan 5, 2026 | $4.31 | $4.31 | $4.31 | $4.31 | 0.00% | 0 |
| Jan 2, 2026 | $4.31 | $4.31 | $4.31 | $4.31 | 0.00% | 0 |
| Dec 31, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | 0.00% | 0 |
| Dec 30, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | 0.00% | 0 |
| Dec 29, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | 0.00% | 0 |
| Dec 26, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | 0.00% | 0 |
| Dec 24, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | 0.00% | 0 |
| Dec 23, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | 0.00% | 0 |
| Dec 22, 2025 | $4.53 | $4.53 | $4.31 | $4.31 | -3.36% | 10,518 |
| Dec 19, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | +0.11% | 0 |
| Dec 18, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | -2.52% | 1,493 |
| Dec 17, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | 0.00% | 0 |
| Dec 16, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | 0.00% | 0 |
| Dec 15, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | 0.00% | 0 |
| Dec 12, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | 0.00% | 0 |
| Dec 11, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | 0.00% | 0 |
| Dec 10, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | 0.00% | 0 |
| Dec 9, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | 0.00% | 0 |
| Dec 8, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | 0.00% | 0 |
| Dec 5, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | 0.00% | 0 |
| Dec 4, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | 0.00% | 0 |
| Dec 3, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | 0.00% | 0 |
| Dec 2, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | +0.10% | 0 |
| Dec 1, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | +10.54% | 341 |
| Nov 28, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | 0.00% | 0 |
| Nov 26, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | 0.00% | 0 |
| Nov 25, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | 0.00% | 0 |
| Nov 24, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | 0.00% | 0 |
| Nov 21, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | 0.00% | 0 |
| Nov 20, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | 0.00% | 0 |
| Nov 19, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | -0.24% | 527 |
| Nov 18, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Nov 17, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Nov 14, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | -1.43% | 140 |
| Nov 13, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Nov 12, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Nov 11, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | -13.58% | 6,479 |
| Nov 10, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | 0.00% | 0 |
| Nov 7, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | 0.00% | 0 |
| Nov 6, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | 0.00% | 0 |
| Nov 5, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | 0.00% | 0 |
| Nov 4, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | +0.10% | 0 |
| Nov 3, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | -4.43% | 1,104 |
| Oct 31, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | +0.10% | 0 |
| Oct 30, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | +3.36% | 2,715 |
| Oct 29, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | -0.03% | 0 |
| Oct 28, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | -3.70% | 650 |
| Oct 27, 2025 | $5.10 | $5.10 | $5.10 | $5.10 | +4.08% | 350 |
| Oct 24, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Oct 23, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Oct 22, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Oct 21, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Oct 20, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Oct 17, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Oct 16, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Oct 15, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Oct 14, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Oct 13, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Oct 10, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Oct 9, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Oct 8, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Oct 7, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | – | 0 |
Seasonality
ELCPF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | -0.4% | 0.2% | 4.0% | 5.1% | -1.1% | 2.9% | 0.4% | 0.4% | -0.8% | -0.1% | 0.9% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 2 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 8.8% | 7.2% | -1.5% | 5.2% | -5.9% | 1.1% | -0.6% | 6.2% | -0.3% | -1.6% | ||
| 2025 | -5.2% | 4.9% | 1.9% | 16.7% | 8.2% | 10.5% | 1.8% | -3.6% | 4.0% | 14.9% | -18.7% | 4.4% |
| 2024 | -10.4% | -10.3% | -1.0% | -2.8% | 8.7% | -5.9% | 6.6% | 1.5% | 11.1% | -14.0% | -7.0% | -7.4% |
| 2023 | -4.4% | 4.8% | 6.1% | 4.8% | -7.6% | -0.6% | -2.0% | -4.1% | -12.0% | -0.7% | 16.9% | 2.7% |
| 2022 | -1.7% | -8.2% | 0.4% | -0.9% | 15.1% | -9.9% | 4.9% | -4.1% | -4.1% | -4.4% | 10.9% | 5.9% |
| 2021 | 16.3% | -6.5% | 3.4% | 5.7% | -5.6% | -6.6% | 0.6% | -3.0% | 3.8% | 0.0% | -2.9% | -1.5% |
| 2020 | 17.3% | 2.1% | -19.0% | -1.8% | 26.9% | 2.8% | 0.0% | 5.0% | 0.0% | 0.4% | 6.2% | 0.0% |
| 2019 | 1.1% | 0.0% | 10.8% | 0.0% | -1.1% | 0.0% | 0.8% | -1.9% | 3.3% | 0.0% | 8.3% | 0.0% |
| 2018 | 0.8% | -2.2% | 2.9% | 13.0% | 4.4% | -2.0% | 0.0% | -1.3% | -2.1% | 0.0% | -8.2% | 0.0% |
| 2017 | -3.0% | 3.8% | -2.0% | 0.0% | 7.4% | 0.0% | 16.7% | 9.3% | 0.0% | -2.7% | -6.6% | 4.1% |
See a number that looks wrong?