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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $5.60 | $5.60 | $5.13 | $5.13 | -1.63% | 237,432 |
| Sep 2026 | $5.17 | $5.60 | $5.13 | $5.22 | -0.29% | 40,392 |
| Aug 2026 | $4.93 | $5.47 | $4.87 | $5.23 | +6.19% | 49,674 |
| Jul 2026 | $5.32 | $5.32 | $4.84 | $4.93 | -0.55% | 144,657 |
| Jun 2026 | $4.81 | $5.26 | $4.71 | $4.96 | +1.07% | 726,468 |
| May 2026 | $5.20 | $5.55 | $4.72 | $4.90 | -5.90% | 784,179 |
| Apr 2026 | $5.40 | $5.60 | $4.96 | $5.21 | +5.20% | 48,460 |
| Mar 2026 | $5.03 | $5.23 | $4.88 | $4.95 | -1.54% | 1,115,567 |
| Feb 2026 | $4.69 | $5.21 | $4.69 | $5.03 | +7.25% | 993 |
| Jan 2026 | $4.31 | $4.71 | $4.31 | $4.69 | +8.82% | 13,263 |
| Dec 2025 | $4.57 | $4.57 | $4.31 | $4.31 | +4.36% | 12,352 |
| Nov 2025 | $4.86 | $4.86 | $4.13 | $4.13 | -18.70% | 8,250 |
| Oct 2025 | $4.42 | $5.10 | $4.42 | $5.08 | +14.93% | 4,715 |
| Sep 2025 | $4.25 | $4.42 | $4.09 | $4.42 | +4.00% | 5,702 |
| Aug 2025 | $4.41 | $4.41 | $4.25 | $4.25 | -3.63% | 1,200 |
| Jul 2025 | $4.33 | $4.59 | $4.18 | $4.41 | +1.80% | 7,351 |
| Jun 2025 | $3.92 | $4.33 | $3.92 | $4.33 | +10.51% | 4,311 |
| May 2025 | $3.85 | $3.92 | $3.72 | $3.92 | +1.82% | 72,566 |
| Apr 2025 | $3.49 | $3.92 | $3.49 | $3.85 | +16.67% | 6,122 |
| Mar 2025 | $3.24 | $3.58 | $3.24 | $3.30 | +1.85% | 68,233 |
| Feb 2025 | $3.09 | $3.24 | $3.00 | $3.24 | +4.85% | 120,835 |
| Jan 2025 | $3.26 | $3.26 | $2.90 | $3.09 | -5.21% | 27,208 |
| Dec 2024 | $3.56 | $3.56 | $3.21 | $3.26 | -7.39% | 2,117,013 |
| Nov 2024 | $3.79 | $3.79 | $3.49 | $3.52 | -7.00% | 3,215 |
| Oct 2024 | $4.40 | $4.40 | $3.79 | $3.79 | -13.98% | 103,095 |
| Sep 2024 | $3.96 | $4.54 | $3.96 | $4.40 | +11.11% | 19,000 |
| Aug 2024 | $3.90 | $4.10 | $3.90 | $3.96 | +1.54% | 28,200 |
| Jul 2024 | $3.89 | $3.91 | $3.56 | $3.90 | +6.56% | 133,600 |
| Jun 2024 | $3.89 | $3.89 | $3.66 | $3.66 | -5.91% | 83,900 |
| May 2024 | $3.79 | $4.28 | $3.79 | $3.89 | +2.64% | 58,400 |
| Apr 2024 | $3.94 | $3.94 | $3.58 | $3.79 | -2.82% | 133,800 |
| Mar 2024 | $3.94 | $4.12 | $3.75 | $3.90 | -1.02% | 225,500 |
| Feb 2024 | $4.39 | $4.39 | $3.93 | $3.94 | -10.25% | 1,178,600 |
| Jan 2024 | $4.84 | $5.05 | $4.27 | $4.39 | -10.41% | 39,200 |
| Dec 2023 | $4.89 | $5.05 | $4.74 | $4.90 | +2.73% | 76,700 |
| Nov 2023 | $4.08 | $4.85 | $4.08 | $4.77 | +16.91% | 33,100 |
| Oct 2023 | $4.11 | $4.12 | $3.85 | $4.08 | -0.73% | 36,500 |
| Sep 2023 | $4.67 | $4.67 | $4.11 | $4.11 | -11.99% | 95,500 |
| Aug 2023 | $4.87 | $4.87 | $4.43 | $4.67 | -4.11% | 199,400 |
| Jul 2023 | $4.97 | $4.97 | $4.65 | $4.87 | -2.01% | 111,400 |
| Jun 2023 | $5.02 | $5.24 | $4.94 | $4.97 | -0.60% | 18,100 |
| May 2023 | $5.41 | $5.60 | $5.00 | $5.00 | -7.58% | 61,400 |
| Apr 2023 | $5.41 | $5.41 | $5.41 | $5.41 | +0.74% | 259,100 |
| Mar 2023 | $5.06 | $5.37 | $5.00 | $5.37 | +6.13% | 10,800 |
| Feb 2023 | $5.10 | $5.15 | $5.05 | $5.06 | +4.76% | 8,400 |
| Jan 2023 | $5.05 | $5.35 | $4.83 | $4.83 | -4.36% | 29,700 |
| Dec 2022 | $4.77 | $5.05 | $4.77 | $5.05 | +5.87% | 14,200 |
| Nov 2022 | $4.30 | $4.77 | $4.10 | $4.77 | +10.93% | 11,500 |
| Oct 2022 | $4.39 | $4.50 | $3.77 | $4.30 | -4.44% | 63,900 |
| Sep 2022 | $4.82 | $5.11 | $4.50 | $4.50 | -4.05% | 6,000 |
| Aug 2022 | $4.89 | $5.43 | $4.69 | $4.69 | -4.09% | 12,500 |
| Jul 2022 | $5.04 | $5.04 | $4.44 | $4.89 | +4.94% | 38,700 |
| Jun 2022 | $5.07 | $5.22 | $4.54 | $4.66 | -9.86% | 35,800 |
| May 2022 | $4.49 | $5.25 | $4.49 | $5.17 | +15.14% | 414,200 |
| Apr 2022 | $4.72 | $5.14 | $4.49 | $4.49 | -4.87% | 36,400 |
| Mar 2022 | $4.70 | $4.82 | $4.26 | $4.72 | +0.43% | 35,600 |
| Feb 2022 | $4.85 | $4.85 | $4.50 | $4.70 | -8.20% | 25,600 |
| Jan 2022 | $5.21 | $5.21 | $5.12 | $5.12 | -1.73% | 8,900 |
| Dec 2021 | $5.29 | $5.51 | $5.18 | $5.21 | -1.51% | 111,900 |
| Nov 2021 | $5.45 | $5.50 | $5.29 | $5.29 | -2.94% | 10,600 |
| Oct 2021 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 0 |
| Sep 2021 | $5.25 | $5.54 | $5.25 | $5.45 | +3.81% | 15,400 |
| Aug 2021 | $5.41 | $5.41 | $5.25 | $5.25 | -2.96% | 11,300 |
| Jul 2021 | $5.38 | $5.41 | $5.38 | $5.41 | +0.56% | 14,000 |
| Jun 2021 | $5.76 | $5.76 | $5.38 | $5.38 | -6.60% | 25,900 |
| May 2021 | $6.10 | $6.10 | $5.50 | $5.76 | -5.57% | 9,000 |
| Apr 2021 | $6.00 | $6.10 | $5.96 | $6.10 | +1.67% | 9,700 |
| Mar 2021 | $5.80 | $6.00 | $5.45 | $6.00 | +3.45% | 145,900 |
| Feb 2021 | $6.20 | $6.27 | $5.80 | $5.80 | -6.45% | 55,300 |
| Jan 2021 | $5.33 | $6.79 | $5.33 | $6.20 | +16.32% | 18,200 |
| Dec 2020 | $5.33 | $5.33 | $5.33 | $5.33 | 0.00% | 400 |
| Nov 2020 | $5.02 | $5.55 | $5.02 | $5.33 | +6.18% | 24,400 |
| Oct 2020 | $5.00 | $5.02 | $5.00 | $5.02 | +0.40% | 2,000 |
| Sep 2020 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 1,000 |
| Aug 2020 | $4.76 | $5.00 | $4.76 | $5.00 | +5.04% | 1,200 |
| Jul 2020 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Jun 2020 | $4.64 | $4.76 | $4.50 | $4.76 | +2.81% | 4,300 |
| May 2020 | $3.85 | $4.63 | $3.85 | $4.63 | +20.26% | 9,400 |
| Apr 2020 | $3.92 | $4.00 | $3.85 | $3.85 | -1.79% | 70,000 |
| Mar 2020 | $4.95 | $4.98 | $3.34 | $3.92 | -19.01% | 89,000 |
| Feb 2020 | $4.74 | $4.93 | $4.74 | $4.84 | +2.11% | 50,300 |
| Jan 2020 | $4.04 | $4.74 | $4.04 | $4.74 | +17.33% | 588,500 |
| Dec 2019 | $4.04 | $4.04 | $4.04 | $4.04 | 0.00% | 0 |
| Nov 2019 | $3.73 | $4.04 | $3.73 | $4.04 | +8.31% | 23,800 |
| Oct 2019 | $3.73 | $3.73 | $3.73 | $3.73 | 0.00% | 0 |
| Sep 2019 | $3.61 | $3.73 | $3.61 | $3.73 | +3.32% | 53,500 |
| Aug 2019 | $3.68 | $3.68 | $3.61 | $3.61 | -1.90% | 81,700 |
| Jul 2019 | $3.65 | $3.68 | $3.65 | $3.68 | +0.82% | 14,800 |
| Jun 2019 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| May 2019 | $3.90 | $3.90 | $3.65 | $3.65 | -6.41% | 79,300 |
| Apr 2019 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Mar 2019 | $3.52 | $3.90 | $3.52 | $3.90 | +10.80% | 21,400 |
| Feb 2019 | $3.52 | $3.52 | $3.52 | $3.52 | 0.00% | 0 |
| Jan 2019 | $3.48 | $3.52 | $3.48 | $3.52 | +1.15% | 300 |
| Dec 2018 | $3.48 | $3.51 | $3.47 | $3.48 | 0.00% | 36,400 |
| Nov 2018 | $3.79 | $3.79 | $3.48 | $3.48 | -8.18% | 6,000 |
| Oct 2018 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| Sep 2018 | $3.87 | $3.87 | $3.72 | $3.79 | -2.07% | 15,600 |
| Aug 2018 | $3.92 | $4.07 | $3.87 | $3.87 | -1.28% | 64,400 |
| Jul 2018 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 0 |
| Jun 2018 | $4.00 | $4.00 | $3.92 | $3.92 | -2.00% | 3,800 |
| May 2018 | $3.83 | $4.00 | $3.83 | $4.00 | +4.44% | 3,400 |
| Apr 2018 | $3.60 | $3.83 | $3.60 | $3.83 | +6.39% | 52,200 |
| Mar 2018 | $3.50 | $3.60 | $3.50 | $3.60 | +2.86% | 100 |
| Feb 2018 | $3.58 | $3.58 | $3.50 | $3.50 | -2.23% | 10,000 |
| Jan 2018 | $3.55 | $3.58 | $3.47 | $3.58 | +0.85% | 11,700 |
| Dec 2017 | $3.41 | $3.55 | $3.41 | $3.55 | +4.11% | 27,500 |
| Nov 2017 | $3.65 | $3.65 | $3.41 | $3.41 | -6.58% | 4,200 |
| Oct 2017 | $3.55 | $3.65 | $3.55 | $3.65 | -2.67% | 5,700 |
| Sep 2017 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 1,800 |
| Aug 2017 | $3.43 | $3.79 | $3.43 | $3.75 | +9.33% | 8,000 |
| Jul 2017 | $2.94 | $3.43 | $2.94 | $3.43 | +16.67% | 200 |
| Jun 2017 | $2.94 | $2.94 | $2.94 | $2.94 | 0.00% | 0 |
| May 2017 | $2.94 | $2.94 | $2.94 | $2.94 | 0.00% | 0 |
| Apr 2017 | $2.94 | $2.94 | $2.94 | $2.94 | 0.00% | 0 |
| Mar 2017 | $3.00 | $3.00 | $2.94 | $2.94 | -2.00% | 5,800 |
| Feb 2017 | $2.89 | $3.00 | $2.85 | $3.00 | +3.81% | 3,500 |
| Jan 2017 | $2.98 | $2.98 | $2.89 | $2.89 | -3.02% | 115,600 |
| Dec 2016 | $3.11 | $3.11 | $2.95 | $2.98 | -4.18% | 31,900 |
| Nov 2016 | $3.20 | $3.20 | $3.11 | $3.11 | -2.81% | 101,000 |
| Oct 2016 | $3.31 | $3.31 | $3.20 | $3.20 | -3.32% | 8,100 |
| Sep 2016 | $3.35 | $3.42 | $3.30 | $3.31 | -1.19% | 51,300 |
| Aug 2016 | $3.30 | $3.35 | $3.30 | $3.35 | +1.52% | 6,000 |
| Jul 2016 | $3.00 | $3.30 | $3.00 | $3.30 | +4.76% | 45,900 |
| Jun 2016 | $3.50 | $3.50 | $3.15 | $3.15 | -10.00% | 8,200 |
| May 2016 | $3.35 | $3.50 | $3.35 | $3.50 | +4.48% | 700 |
| Apr 2016 | $3.55 | $3.55 | $3.35 | $3.35 | -5.63% | 20,000 |
| Mar 2016 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 5,300 |
| Feb 2016 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 0 |
| Jan 2016 | $3.90 | $3.90 | $3.55 | $3.55 | -8.97% | 200 |
| Dec 2015 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Nov 2015 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Oct 2015 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Sep 2015 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 2,000 |
| Aug 2015 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Jul 2015 | $3.92 | $3.92 | $3.80 | $3.90 | -0.51% | 4,200 |
| Jun 2015 | $4.00 | $4.00 | $3.72 | $3.92 | -2.00% | 5,500 |
| May 2015 | $3.95 | $4.00 | $3.95 | $4.00 | +6.38% | 9,100 |
| Apr 2015 | $3.97 | $3.97 | $3.76 | $3.76 | -5.29% | 76,100 |
| Mar 2015 | $3.93 | $3.97 | $3.93 | $3.97 | +1.02% | 1,000 |
| Feb 2015 | $3.93 | $3.93 | $3.93 | $3.93 | 0.00% | 0 |
| Jan 2015 | $3.93 | $3.93 | $3.93 | $3.93 | 0.00% | 0 |
| Dec 2014 | $4.22 | $4.22 | $3.93 | $3.93 | -6.87% | 500 |
| Nov 2014 | $4.22 | $4.22 | $4.22 | $4.22 | 0.00% | 0 |
| Oct 2014 | $4.28 | $4.28 | $4.06 | $4.22 | -1.40% | 7,000 |
| Sep 2014 | $4.57 | $4.57 | $4.28 | $4.28 | -6.35% | 2,200 |
| Aug 2014 | $4.65 | $4.65 | $4.21 | $4.57 | -1.72% | 121,500 |
| Jul 2014 | $5.01 | $5.01 | $4.56 | $4.65 | -7.19% | 28,000 |
| Jun 2014 | $4.57 | $5.03 | $4.57 | $5.01 | +9.63% | 114,400 |
| May 2014 | $4.45 | $4.64 | $4.45 | $4.57 | +2.70% | 9,700 |
| Apr 2014 | $4.45 | $4.45 | $4.45 | $4.45 | 0.00% | 0 |
| Mar 2014 | $3.81 | $4.45 | $3.81 | $4.45 | +16.80% | 25,000 |
| Feb 2014 | $3.81 | $3.81 | $3.81 | $3.81 | +4.96% | 1,500 |
| Jan 2014 | $3.25 | $3.63 | $3.25 | $3.63 | +11.69% | 3,100 |
| Dec 2013 | $3.25 | $3.25 | $3.25 | $3.25 | 0.00% | 0 |
| Nov 2013 | $3.25 | $3.25 | $3.25 | $3.25 | 0.00% | 0 |
| Oct 2013 | $3.60 | $3.60 | $3.25 | $3.25 | -9.72% | 300 |
| Sep 2013 | $3.55 | $3.62 | $3.51 | $3.60 | +1.41% | 12,500 |
| Aug 2013 | $3.32 | $3.65 | $3.32 | $3.55 | +6.93% | 12,000 |
| Jul 2013 | $3.30 | $3.32 | $3.04 | $3.32 | +2.47% | 17,400 |
| Jun 2013 | $3.18 | $3.24 | $3.18 | $3.24 | +0.31% | 30,000 |
| May 2013 | $3.50 | $3.50 | $3.18 | $3.23 | +2.22% | 35,100 |
| Apr 2013 | $3.16 | $3.16 | $3.16 | $3.16 | 0.00% | 0 |
| Mar 2013 | $3.20 | $3.20 | $3.16 | $3.16 | -1.25% | 500 |
| Feb 2013 | $3.32 | $3.32 | $3.20 | $3.20 | +1.27% | 46,100 |
| Jan 2013 | $3.10 | $3.16 | $3.08 | $3.16 | +1.94% | 31,100 |
| Dec 2012 | $2.60 | $3.10 | $2.60 | $3.10 | +19.23% | 400 |
| Nov 2012 | $2.60 | $2.60 | $2.60 | $2.60 | 0.00% | 0 |
| Oct 2012 | $2.83 | $2.83 | $2.60 | $2.60 | -8.13% | 7,000 |
| Sep 2012 | $2.30 | $2.83 | $2.30 | $2.83 | +23.04% | 5,900 |
| Aug 2012 | $2.30 | $2.30 | $2.30 | $2.30 | 0.00% | 0 |
| Jul 2012 | $2.30 | $2.30 | $2.30 | $2.30 | 0.00% | 0 |
| Jun 2012 | $2.30 | $2.30 | $2.30 | $2.30 | 0.00% | 0 |
| May 2012 | $2.91 | $2.91 | $2.28 | $2.30 | -20.96% | 5,100 |
| Apr 2012 | $2.91 | $2.91 | $2.91 | $2.91 | 0.00% | 0 |
| Mar 2012 | $2.97 | $2.97 | $2.91 | $2.91 | -2.02% | 8,300 |
| Feb 2012 | $2.99 | $2.99 | $2.94 | $2.97 | -0.67% | 4,100 |
| Jan 2012 | $3.05 | $3.05 | $2.99 | $2.99 | -1.97% | 400 |
| Dec 2011 | $3.00 | $3.07 | $2.95 | $3.05 | +1.67% | 1,005,200 |
| Nov 2011 | $3.40 | $3.40 | $3.00 | $3.00 | -11.76% | 15,400 |
| Oct 2011 | $3.01 | $3.40 | $3.01 | $3.40 | +12.96% | 2,700 |
| Sep 2011 | $3.35 | $3.35 | $3.01 | $3.01 | -16.85% | 4,000 |
| Aug 2011 | $3.62 | $3.62 | $3.62 | $3.62 | 0.00% | 0 |
| Jul 2011 | $3.40 | $3.62 | $3.18 | $3.62 | +6.47% | 1,800 |
| Jun 2011 | $3.40 | $3.40 | $3.40 | $3.40 | 0.00% | 0 |
| May 2011 | $4.00 | $4.00 | $3.40 | $3.40 | -15.00% | 26,600 |
| Apr 2011 | $3.85 | $4.00 | $3.85 | $4.00 | +5.26% | 15,100 |
| Mar 2011 | $3.70 | $3.80 | $3.70 | $3.80 | +2.70% | 13,200 |
| Feb 2011 | $3.70 | $3.80 | $3.70 | $3.70 | 0.00% | 4,400 |
| Jan 2011 | $3.40 | $3.70 | $3.40 | $3.70 | +8.82% | 1,200 |
| Dec 2010 | $3.25 | $3.57 | $3.25 | $3.40 | +4.62% | 1,400 |
| Nov 2010 | $3.67 | $3.70 | $3.25 | $3.25 | -11.44% | 7,900 |
| Oct 2010 | $3.74 | $3.82 | $3.67 | $3.67 | – | 1,400 |
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?