EDP, S.A. (EDP) Price History
Daily open, high, low, close and volume for EDP, S.A. (EDP) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | €4.75 | €4.79 | €4.68 | €4.70 | 8,058,040 |
| 2026-10-19 | €4.92 | €4.93 | €4.76 | €4.76 | 7,094,111 |
| 2026-10-16 | €4.85 | €4.92 | €4.84 | €4.92 | 15,678,229 |
| 2026-10-15 | €4.94 | €4.94 | €4.82 | €4.83 | 9,688,169 |
| 2026-10-14 | €4.93 | €4.94 | €4.89 | €4.91 | 5,527,199 |
| 2026-10-13 | €4.89 | €4.93 | €4.85 | €4.91 | 6,976,718 |
| 2026-10-12 | €4.82 | €4.86 | €4.82 | €4.86 | 6,232,786 |
| 2026-10-09 | €4.82 | €4.84 | €4.79 | €4.80 | 5,183,018 |
| 2026-10-08 | €4.76 | €4.82 | €4.74 | €4.78 | 7,613,129 |
| 2026-10-07 | €4.82 | €4.82 | €4.72 | €4.79 | 6,578,638 |
| 2026-10-06 | €4.81 | €4.87 | €4.80 | €4.82 | 6,148,098 |
| 2026-10-05 | €4.80 | €4.83 | €4.76 | €4.78 | 6,276,999 |
| 2026-10-02 | €4.82 | €4.87 | €4.78 | €4.80 | 8,041,373 |
| 2026-10-01 | €4.80 | €4.83 | €4.76 | €4.80 | 7,091,092 |
| 2026-09-30 | €4.81 | €4.90 | €4.81 | €4.84 | 10,669,079 |
| 2026-09-29 | €4.82 | €4.85 | €4.76 | €4.78 | 7,403,821 |
| 2026-09-28 | €4.88 | €4.88 | €4.82 | €4.82 | 7,447,511 |
| 2026-09-25 | €4.80 | €4.87 | €4.80 | €4.84 | 8,653,719 |
| 2026-09-24 | €4.76 | €4.80 | €4.75 | €4.79 | 10,191,197 |
| 2026-09-23 | €4.84 | €4.85 | €4.76 | €4.76 | 11,418,393 |
| 2026-09-22 | €4.82 | €4.88 | €4.81 | €4.86 | 7,264,708 |
| 2026-09-21 | €4.80 | €4.82 | €4.76 | €4.81 | 8,327,779 |
| 2026-09-18 | €4.84 | €4.85 | €4.79 | €4.81 | 15,919,039 |
| 2026-09-17 | €4.74 | €4.85 | €4.74 | €4.85 | 9,405,187 |
| 2026-09-16 | €4.65 | €4.75 | €4.63 | €4.75 | 10,101,038 |
| 2026-09-15 | €4.61 | €4.67 | €4.57 | €4.65 | 7,958,110 |
| 2026-09-14 | €4.78 | €4.78 | €4.60 | €4.61 | 12,708,562 |
| 2026-09-11 | €4.83 | €4.84 | €4.78 | €4.80 | 8,588,009 |
| 2026-09-10 | €4.74 | €4.81 | €4.74 | €4.78 | 7,432,538 |
| 2026-09-09 | €4.74 | €4.82 | €4.72 | €4.72 | 8,409,137 |
| 2026-09-08 | €4.67 | €4.74 | €4.66 | €4.74 | 6,361,204 |
| 2026-09-07 | €4.64 | €4.72 | €4.64 | €4.69 | 6,942,219 |
| 2026-09-04 | €4.62 | €4.65 | €4.59 | €4.65 | 6,556,883 |
| 2026-09-03 | €4.68 | €4.69 | €4.58 | €4.63 | 9,253,284 |
| 2026-09-02 | €4.72 | €4.74 | €4.64 | €4.67 | 9,244,727 |
| 2026-09-01 | €4.76 | €4.82 | €4.70 | €4.72 | 8,347,413 |
| 2026-08-31 | €4.71 | €4.74 | €4.68 | €4.68 | 7,238,657 |
| 2026-08-28 | €4.70 | €4.74 | €4.69 | €4.70 | 5,428,785 |
| 2026-08-27 | €4.70 | €4.71 | €4.63 | €4.67 | 6,490,028 |
| 2026-08-26 | €4.69 | €4.71 | €4.66 | €4.70 | 6,513,225 |
| 2026-08-25 | €4.65 | €4.70 | €4.64 | €4.68 | 5,831,838 |
| 2026-08-24 | €4.62 | €4.64 | €4.59 | €4.64 | 3,953,162 |
| 2026-08-21 | €4.65 | €4.68 | €4.62 | €4.62 | 5,812,142 |
| 2026-08-20 | €4.63 | €4.65 | €4.61 | €4.65 | 4,753,633 |
| 2026-08-19 | €4.66 | €4.67 | €4.59 | €4.59 | 5,815,933 |
| 2026-08-18 | €4.57 | €4.68 | €4.57 | €4.66 | 12,724,102 |
| 2026-08-17 | €4.55 | €4.56 | €4.52 | €4.52 | 4,962,709 |
| 2026-08-14 | €4.56 | €4.56 | €4.50 | €4.55 | 6,480,900 |
| 2026-08-13 | €4.57 | €4.59 | €4.53 | €4.55 | 6,690,205 |
| 2026-08-12 | €4.55 | €4.61 | €4.54 | €4.57 | 7,876,883 |
| 2026-08-11 | €4.49 | €4.55 | €4.49 | €4.52 | 4,648,864 |
| 2026-08-10 | €4.48 | €4.51 | €4.46 | €4.47 | 6,030,932 |
| 2026-08-07 | €4.54 | €4.54 | €4.46 | €4.48 | 6,023,433 |
| 2026-08-06 | €4.50 | €4.55 | €4.49 | €4.52 | 8,570,033 |
| 2026-08-05 | €4.48 | €4.51 | €4.46 | €4.47 | 7,337,638 |
| 2026-08-04 | €4.45 | €4.50 | €4.43 | €4.45 | 6,591,206 |
| 2026-08-03 | €4.46 | €4.47 | €4.41 | €4.47 | 7,005,918 |
| 2026-07-31 | €4.46 | €4.50 | €4.41 | €4.47 | 8,001,394 |
| 2026-07-30 | €4.43 | €4.51 | €4.39 | €4.44 | 7,688,449 |
| 2026-07-29 | €4.50 | €4.56 | €4.43 | €4.44 | 6,649,363 |
| 2026-07-28 | €4.52 | €4.57 | €4.50 | €4.50 | 10,523,753 |
| 2026-07-27 | €4.61 | €4.61 | €4.50 | €4.50 | 7,405,643 |
| 2026-07-24 | €4.61 | €4.63 | €4.58 | €4.60 | 5,639,936 |
| 2026-07-23 | €4.64 | €4.67 | €4.59 | €4.62 | 7,182,077 |
| 2026-07-22 | €4.53 | €4.65 | €4.53 | €4.61 | 8,473,723 |
| 2026-07-21 | €4.55 | €4.57 | €4.52 | €4.55 | 6,944,383 |
| 2026-07-20 | €4.53 | €4.56 | €4.53 | €4.55 | 5,257,679 |
| 2026-07-17 | €4.53 | €4.58 | €4.52 | €4.52 | 10,650,544 |
| 2026-07-16 | €4.58 | €4.58 | €4.45 | €4.52 | 7,254,671 |
| 2026-07-15 | €4.59 | €4.61 | €4.55 | €4.58 | 6,469,973 |
| 2026-07-14 | €4.51 | €4.58 | €4.50 | €4.56 | 4,682,018 |
| 2026-07-13 | €4.47 | €4.51 | €4.46 | €4.51 | 4,676,922 |
| 2026-07-10 | €4.43 | €4.47 | €4.41 | €4.47 | 6,408,504 |
| 2026-07-09 | €4.49 | €4.50 | €4.44 | €4.44 | 4,825,962 |
| 2026-07-08 | €4.54 | €4.57 | €4.47 | €4.48 | 7,298,047 |
| 2026-07-07 | €4.57 | €4.62 | €4.54 | €4.55 | 7,064,156 |
| 2026-07-06 | €4.69 | €4.69 | €4.58 | €4.58 | 10,134,825 |
| 2026-07-03 | €4.58 | €4.69 | €4.57 | €4.69 | 9,356,287 |
| 2026-07-02 | €4.50 | €4.57 | €4.48 | €4.55 | 7,609,072 |
| 2026-07-01 | €4.59 | €4.61 | €4.49 | €4.50 | 7,694,281 |
| 2026-06-30 | €4.59 | €4.61 | €4.56 | €4.58 | 8,266,493 |
| 2026-06-29 | €4.46 | €4.59 | €4.46 | €4.55 | 8,953,631 |
| 2026-06-26 | €4.50 | €4.53 | €4.46 | €4.46 | 7,681,791 |
| 2026-06-25 | €4.38 | €4.51 | €4.38 | €4.51 | 18,837,432 |
| 2026-06-24 | €4.44 | €4.45 | €4.33 | €4.38 | 12,074,689 |
| 2026-06-23 | €4.45 | €4.45 | €4.38 | €4.43 | 9,843,858 |
| 2026-06-22 | €4.42 | €4.46 | €4.42 | €4.45 | 8,439,205 |
| 2026-06-19 | €4.39 | €4.42 | €4.36 | €4.41 | 23,088,200 |
| 2026-06-18 | €4.41 | €4.43 | €4.32 | €4.40 | 11,351,927 |
| 2026-06-17 | €4.36 | €4.41 | €4.29 | €4.41 | 13,145,528 |
| 2026-06-16 | €4.45 | €4.45 | €4.37 | €4.37 | 10,426,453 |
| 2026-06-15 | €4.48 | €4.48 | €4.38 | €4.43 | 9,946,252 |
| 2026-06-12 | €4.50 | €4.50 | €4.42 | €4.47 | 9,250,814 |
| 2026-06-11 | €4.43 | €4.54 | €4.40 | €4.48 | 12,528,834 |
| 2026-06-10 | €4.43 | €4.50 | €4.38 | €4.38 | 9,358,572 |
| 2026-06-09 | €4.44 | €4.48 | €4.42 | €4.42 | 8,970,811 |
| 2026-06-08 | €4.40 | €4.45 | €4.39 | €4.42 | 9,027,867 |
| 2026-06-05 | €4.41 | €4.47 | €4.38 | €4.42 | 7,831,923 |
| 2026-06-04 | €4.46 | €4.47 | €4.37 | €4.37 | 7,350,210 |
| 2026-06-03 | €4.37 | €4.47 | €4.37 | €4.46 | 10,390,092 |
| 2026-06-02 | €4.35 | €4.40 | €4.33 | €4.37 | 7,208,126 |
| 2026-06-01 | €4.37 | €4.43 | €4.33 | €4.33 | 5,641,459 |
| 2026-05-29 | €4.42 | €4.43 | €4.37 | €4.37 | 23,146,070 |
| 2026-05-28 | €4.43 | €4.45 | €4.39 | €4.42 | 7,263,290 |
| 2026-05-27 | €4.45 | €4.45 | €4.33 | €4.42 | 9,112,471 |
| 2026-05-26 | €4.45 | €4.49 | €4.44 | €4.44 | 5,244,145 |
| 2026-05-25 | €4.47 | €4.48 | €4.44 | €4.44 | 3,055,725 |
| 2026-05-22 | €4.45 | €4.51 | €4.43 | €4.44 | 5,373,134 |
| 2026-05-21 | €4.44 | €4.47 | €4.42 | €4.47 | 5,850,910 |
| 2026-05-20 | €4.40 | €4.47 | €4.36 | €4.44 | 9,096,856 |
| 2026-05-19 | €4.39 | €4.40 | €4.34 | €4.39 | 5,921,409 |
| 2026-05-18 | €4.26 | €4.38 | €4.23 | €4.38 | 8,645,366 |
| 2026-05-15 | €4.41 | €4.41 | €4.25 | €4.28 | 8,696,377 |
| 2026-05-14 | €4.43 | €4.43 | €4.39 | €4.40 | 4,718,282 |
| 2026-05-13 | €4.42 | €4.44 | €4.38 | €4.39 | 6,847,175 |
| 2026-05-12 | €4.47 | €4.51 | €4.39 | €4.40 | 8,547,931 |
| 2026-05-11 | €4.33 | €4.48 | €4.33 | €4.47 | 9,390,193 |
| 2026-05-08 | €4.38 | €4.39 | €4.31 | €4.31 | 9,685,724 |
| 2026-05-07 | €4.45 | €4.47 | €4.37 | €4.40 | 11,602,772 |
| 2026-05-06 | €4.38 | €4.43 | €4.27 | €4.40 | 12,350,089 |
| 2026-05-05 | €4.40 | €4.45 | €4.34 | €4.35 | 16,258,723 |
| 2026-05-04 | €4.66 | €4.67 | €4.55 | €4.59 | 11,910,416 |
| 2026-04-30 | €4.54 | €4.67 | €4.54 | €4.64 | 10,219,448 |
| 2026-04-29 | €4.61 | €4.62 | €4.53 | €4.54 | 8,435,996 |
| 2026-04-28 | €4.60 | €4.67 | €4.60 | €4.62 | 9,463,721 |
| 2026-04-27 | €4.55 | €4.61 | €4.53 | €4.59 | 8,611,035 |
| 2026-04-24 | €4.55 | €4.55 | €4.52 | €4.53 | 6,005,119 |
| 2026-04-23 | €4.47 | €4.53 | €4.46 | €4.53 | 5,781,593 |
| 2026-04-22 | €4.43 | €4.49 | €4.40 | €4.48 | 7,757,423 |
| 2026-04-21 | €4.43 | €4.44 | €4.39 | €4.41 | 7,148,494 |
| 2026-04-20 | €4.43 | €4.47 | €4.42 | €4.43 | 5,231,132 |
| 2026-04-17 | €4.52 | €4.55 | €4.37 | €4.41 | 16,274,471 |
| 2026-04-16 | €4.62 | €4.62 | €4.52 | €4.52 | 10,662,480 |
| 2026-04-15 | €4.67 | €4.69 | €4.65 | €4.67 | 6,233,425 |
| 2026-04-14 | €4.69 | €4.70 | €4.64 | €4.65 | 8,869,776 |
| 2026-04-13 | €4.75 | €4.75 | €4.65 | €4.69 | 11,040,141 |
| 2026-04-10 | €4.74 | €4.77 | €4.72 | €4.74 | 9,786,807 |
| 2026-04-09 | €4.72 | €4.76 | €4.70 | €4.76 | 8,459,484 |
| 2026-04-08 | €4.75 | €4.76 | €4.63 | €4.68 | 14,189,944 |
| 2026-04-07 | €4.70 | €4.74 | €4.69 | €4.70 | 12,470,300 |
| 2026-04-02 | €4.63 | €4.72 | €4.61 | €4.71 | 11,759,873 |
| 2026-04-01 | €4.57 | €4.65 | €4.57 | €4.65 | 11,596,678 |
| 2026-03-31 | €4.52 | €4.56 | €4.49 | €4.53 | 9,951,851 |
| 2026-03-30 | €4.37 | €4.50 | €4.37 | €4.50 | 9,770,836 |
| 2026-03-27 | €4.43 | €4.45 | €4.32 | €4.35 | 8,365,623 |
| 2026-03-26 | €4.39 | €4.44 | €4.38 | €4.41 | 7,063,906 |
| 2026-03-25 | €4.35 | €4.43 | €4.32 | €4.41 | 8,206,255 |
| 2026-03-24 | €4.32 | €4.34 | €4.27 | €4.33 | 7,417,917 |
| 2026-03-23 | €4.17 | €4.33 | €4.14 | €4.30 | 13,659,056 |
| 2026-03-20 | €4.36 | €4.39 | €4.25 | €4.27 | 30,560,662 |
| 2026-03-19 | €4.32 | €4.44 | €4.31 | €4.34 | 11,960,615 |
| 2026-03-18 | €4.44 | €4.45 | €4.34 | €4.36 | 15,570,607 |
| 2026-03-17 | €4.39 | €4.45 | €4.37 | €4.45 | 13,901,678 |
| 2026-03-16 | €4.38 | €4.43 | €4.37 | €4.38 | 9,121,949 |
| 2026-03-13 | €4.40 | €4.45 | €4.35 | €4.40 | 12,831,436 |
| 2026-03-12 | €4.32 | €4.40 | €4.26 | €4.40 | 15,308,733 |
| 2026-03-11 | €4.30 | €4.33 | €4.26 | €4.31 | 12,503,913 |
| 2026-03-10 | €4.24 | €4.33 | €4.23 | €4.31 | 11,412,844 |
| 2026-03-09 | €4.14 | €4.19 | €4.10 | €4.19 | 8,668,129 |
| 2026-03-06 | €4.29 | €4.31 | €4.21 | €4.24 | 9,047,089 |
| 2026-03-05 | €4.26 | €4.34 | €4.26 | €4.28 | 8,725,922 |
| 2026-03-04 | €4.23 | €4.31 | €4.22 | €4.26 | 9,569,954 |
| 2026-03-03 | €4.46 | €4.47 | €4.21 | €4.25 | 18,705,057 |
| 2026-03-02 | €4.44 | €4.54 | €4.40 | €4.54 | 13,096,792 |
| 2026-02-27 | €4.42 | €4.52 | €4.39 | €4.52 | 28,984,291 |
| 2026-02-26 | €4.50 | €4.52 | €4.36 | €4.40 | 23,530,583 |
| 2026-02-25 | €4.44 | €4.49 | €4.36 | €4.49 | 18,757,895 |
| 2026-02-24 | €4.36 | €4.44 | €4.34 | €4.42 | 21,409,943 |
| 2026-02-23 | €4.32 | €4.36 | €4.31 | €4.33 | 10,356,464 |
| 2026-02-20 | €4.30 | €4.32 | €4.25 | €4.30 | 13,164,971 |
| 2026-02-19 | €4.34 | €4.35 | €4.22 | €4.29 | 16,595,760 |
| 2026-02-18 | €4.35 | €4.41 | €4.33 | €4.35 | 15,822,116 |
| 2026-02-17 | €4.32 | €4.42 | €4.31 | €4.35 | 13,082,544 |
| 2026-02-16 | €4.25 | €4.32 | €4.22 | €4.31 | 9,314,679 |
| 2026-02-13 | €4.37 | €4.37 | €4.24 | €4.29 | 17,805,192 |
| 2026-02-12 | €4.44 | €4.44 | €4.29 | €4.36 | 17,276,951 |
| 2026-02-11 | €4.36 | €4.43 | €4.32 | €4.43 | 21,836,079 |
| 2026-02-10 | €4.34 | €4.35 | €4.29 | €4.35 | 16,337,585 |
| 2026-02-09 | €4.34 | €4.34 | €4.29 | €4.33 | 14,981,402 |
| 2026-02-06 | €4.25 | €4.33 | €4.25 | €4.33 | 13,285,944 |
| 2026-02-05 | €4.31 | €4.31 | €4.20 | €4.28 | 17,160,939 |
| 2026-02-04 | €4.35 | €4.38 | €4.31 | €4.32 | 15,115,968 |
| 2026-02-03 | €4.28 | €4.34 | €4.26 | €4.34 | 27,230,892 |
| 2026-02-02 | €4.31 | €4.33 | €4.25 | €4.26 | 11,927,541 |
| 2026-01-30 | €4.32 | €4.34 | €4.28 | €4.32 | 24,334,835 |
| 2026-01-29 | €4.35 | €4.40 | €4.32 | €4.32 | 13,010,641 |
| 2026-01-28 | €4.34 | €4.35 | €4.29 | €4.35 | 6,363,383 |
| 2026-01-27 | €4.29 | €4.33 | €4.25 | €4.33 | 9,724,971 |
| 2026-01-26 | €4.22 | €4.28 | €4.22 | €4.28 | 9,416,922 |
| 2026-01-23 | €4.23 | €4.24 | €4.17 | €4.21 | 5,737,515 |
| 2026-01-22 | €4.16 | €4.22 | €4.14 | €4.21 | 8,245,792 |
| 2026-01-21 | €4.12 | €4.16 | €4.11 | €4.12 | 6,912,386 |
| 2026-01-20 | €4.15 | €4.15 | €4.07 | €4.10 | 8,846,546 |
| 2026-01-19 | €4.15 | €4.18 | €4.12 | €4.14 | 5,111,022 |
| 2026-01-16 | €4.15 | €4.19 | €4.13 | €4.19 | 20,235,010 |
| 2026-01-15 | €4.11 | €4.15 | €4.07 | €4.14 | 8,738,418 |
| 2026-01-14 | €4.12 | €4.15 | €4.04 | €4.10 | 8,680,577 |
| 2026-01-13 | €4.06 | €4.10 | €4.01 | €4.10 | 8,434,202 |
| 2026-01-12 | €4.08 | €4.08 | €4.03 | €4.06 | 8,505,209 |
| 2026-01-09 | €4.07 | €4.09 | €4.04 | €4.09 | 7,431,261 |
| 2026-01-08 | €4.09 | €4.11 | €4.03 | €4.05 | 7,486,092 |
| 2026-01-07 | €4.09 | €4.15 | €4.08 | €4.09 | 8,153,617 |
| 2026-01-06 | €4.03 | €4.10 | €4.02 | €4.07 | 6,028,838 |
| 2026-01-05 | €4.02 | €4.05 | €3.96 | €4.04 | 7,787,046 |
| 2026-01-02 | €3.92 | €4.03 | €3.92 | €4.00 | 7,133,050 |
| 2025-12-31 | €3.91 | €3.92 | €3.89 | €3.92 | 1,909,680 |
| 2025-12-30 | €3.86 | €3.91 | €3.86 | €3.91 | 4,247,850 |
| 2025-12-29 | €3.87 | €3.88 | €3.84 | €3.88 | 5,524,967 |
| 2025-12-24 | €3.88 | €3.88 | €3.85 | €3.86 | 1,295,371 |
| 2025-12-23 | €3.87 | €3.88 | €3.85 | €3.87 | 4,113,330 |
| 2025-12-22 | €3.84 | €3.86 | €3.82 | €3.86 | 5,875,930 |
| 2025-12-19 | €3.85 | €3.88 | €3.83 | €3.86 | 20,477,466 |
| 2025-12-18 | €3.85 | €3.88 | €3.84 | €3.86 | 8,182,098 |
| 2025-12-17 | €3.83 | €3.85 | €3.82 | €3.85 | 8,296,307 |
| 2025-12-16 | €3.80 | €3.86 | €3.80 | €3.81 | 7,894,737 |
| 2025-12-15 | €3.76 | €3.80 | €3.74 | €3.79 | 9,155,591 |
| 2025-12-12 | €3.71 | €3.77 | €3.71 | €3.76 | 9,274,448 |
| 2025-12-11 | €3.76 | €3.76 | €3.70 | €3.70 | 9,960,097 |
| 2025-12-10 | €3.83 | €3.83 | €3.78 | €3.78 | 4,917,883 |
| 2025-12-09 | €3.85 | €3.87 | €3.82 | €3.83 | 5,551,734 |
| 2025-12-08 | €3.84 | €3.87 | €3.80 | €3.83 | 4,836,695 |
| 2025-12-05 | €3.87 | €3.88 | €3.84 | €3.85 | 4,078,619 |
| 2025-12-04 | €3.86 | €3.88 | €3.82 | €3.88 | 5,546,773 |
| 2025-12-03 | €3.88 | €3.92 | €3.85 | €3.85 | 6,110,580 |
| 2025-12-02 | €3.84 | €3.90 | €3.82 | €3.88 | 7,498,620 |
| 2025-12-01 | €3.83 | €3.87 | €3.81 | €3.82 | 5,708,755 |
| 2025-11-28 | €3.83 | €3.85 | €3.80 | €3.85 | 6,375,232 |
| 2025-11-27 | €3.81 | €3.83 | €3.80 | €3.81 | 3,876,733 |
| 2025-11-26 | €3.77 | €3.82 | €3.77 | €3.80 | 6,977,036 |
| 2025-11-25 | €3.80 | €3.81 | €3.73 | €3.77 | 8,873,771 |
| 2025-11-24 | €3.79 | €3.80 | €3.75 | €3.78 | 19,226,703 |
| 2025-11-21 | €3.76 | €3.79 | €3.74 | €3.76 | 6,381,739 |
| 2025-11-20 | €3.76 | €3.80 | €3.75 | €3.78 | 6,009,997 |
| 2025-11-19 | €3.78 | €3.80 | €3.74 | €3.74 | 9,056,603 |
| 2025-11-18 | €3.82 | €3.83 | €3.79 | €3.79 | 8,913,257 |
| 2025-11-17 | €3.83 | €3.85 | €3.81 | €3.84 | 8,943,458 |
| 2025-11-14 | €3.82 | €3.83 | €3.77 | €3.83 | 11,737,089 |
| 2025-11-13 | €3.83 | €3.89 | €3.83 | €3.83 | 14,632,182 |
| 2025-11-12 | €3.72 | €3.83 | €3.69 | €3.83 | 21,482,521 |
| 2025-11-11 | €3.78 | €3.86 | €3.72 | €3.72 | 35,490,171 |
| 2025-11-10 | €3.91 | €3.97 | €3.91 | €3.97 | 9,009,861 |
| 2025-11-07 | €4.00 | €4.02 | €3.84 | €3.89 | 15,574,637 |
| 2025-11-06 | €4.21 | €4.24 | €4.08 | €4.11 | 18,865,898 |
| 2025-11-05 | €4.36 | €4.41 | €4.35 | €4.39 | 7,278,499 |
| 2025-11-04 | €4.32 | €4.36 | €4.29 | €4.36 | 5,686,495 |
| 2025-11-03 | €4.31 | €4.33 | €4.29 | €4.32 | 3,937,172 |
| 2025-10-31 | €4.36 | €4.36 | €4.31 | €4.31 | 6,471,624 |
| 2025-10-30 | €4.34 | €4.36 | €4.33 | €4.35 | 5,373,189 |
| 2025-10-29 | €4.30 | €4.35 | €4.27 | €4.34 | 6,680,630 |
| 2025-10-28 | €4.28 | €4.33 | €4.24 | €4.32 | 6,620,762 |
| 2025-10-27 | €4.25 | €4.30 | €4.23 | €4.30 | 12,598,327 |
| 2025-10-24 | €4.41 | €4.41 | €4.34 | €4.40 | 9,218,187 |
| 2025-10-23 | €4.42 | €4.45 | €4.37 | €4.41 | 6,454,983 |
| 2025-10-22 | €4.45 | €4.48 | €4.41 | €4.45 | 9,276,237 |
| 2025-10-21 | €4.44 | €4.49 | €4.43 | €4.45 | 6,414,643 |
| 2025-10-20 | €4.43 | €4.46 | €4.42 | €4.45 | 5,916,726 |
| 2025-10-17 | €4.39 | €4.44 | €4.35 | €4.43 | 11,786,978 |
| 2025-10-16 | €4.34 | €4.40 | €4.32 | €4.40 | 7,298,275 |
| 2025-10-15 | €4.34 | €4.35 | €4.30 | €4.33 | 8,112,219 |
| 2025-10-14 | €4.32 | €4.33 | €4.29 | €4.33 | 6,368,199 |
| 2025-10-13 | €4.22 | €4.32 | €4.22 | €4.32 | 10,381,770 |
| 2025-10-10 | €4.21 | €4.25 | €4.19 | €4.22 | 6,297,204 |
| 2025-10-09 | €4.15 | €4.23 | €4.15 | €4.20 | 7,277,973 |