EDP - Energias de Portugal, S.A. ( EDPFY) - Price History
Monthly price history for EDPFY (EDP - Energias de Portugal, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $51.89 | $51.89 |
| June 2026 | $52.37 | $52.37 |
| May 2026 | $51 | $51 |
| April 2026 | $52.83 | $55.25 |
| March 2026 | $50.37 | $52.67 |
| February 2026 | $51.10 | $53.43 |
| January 2026 | $48.85 | $51.08 |
| December 2025 | $43.88 | $45.89 |
| November 2025 | $42.57 | $44.52 |
| October 2025 | $47.38 | $49.55 |
| September 2025 | $45.43 | $47.51 |
| August 2025 | $42.38 | $44.32 |
| July 2025 | $41.28 | $43.16 |
| June 2025 | $41.55 | $43.45 |
| May 2025 | $38.39 | $40.15 |
| April 2025 | $35.60 | $39.53 |
| March 2025 | $30.73 | $34.13 |
| February 2025 | $29.17 | $32.39 |
| January 2025 | $28.33 | $31.47 |
| December 2024 | $28.98 | $32.18 |
| November 2024 | $32.46 | $36.05 |
| October 2024 | $35.35 | $39.26 |
| September 2024 | $41.26 | $45.82 |
| August 2024 | $38.05 | $42.26 |
| July 2024 | $37.09 | $41.19 |
| June 2024 | $33.85 | $37.59 |
| May 2024 | $36.78 | $40.85 |
| April 2024 | $32.18 | $37.70 |
| March 2024 | $33.46 | $39.21 |
| February 2024 | $34.16 | $40.02 |
| January 2024 | $38.03 | $44.56 |
| December 2023 | $43.08 | $50.47 |
| November 2023 | $40.89 | $47.91 |
| October 2023 | $35.93 | $42.10 |
| September 2023 | $35.45 | $41.54 |
| August 2023 | $38.94 | $45.62 |
| July 2023 | $39.89 | $46.74 |
| June 2023 | $41.77 | $48.94 |
| May 2023 | $41.65 | $48.80 |
| April 2023 | $46.55 | $56.64 |
| March 2023 | $44.69 | $54.37 |
| February 2023 | $41.53 | $50.52 |
| January 2023 | $40.84 | $49.69 |
| December 2022 | $40.92 | $49.79 |
| November 2022 | $39.18 | $47.67 |
| October 2022 | $35.89 | $43.66 |
| September 2022 | $35.87 | $43.64 |
| August 2022 | $39.30 | $47.82 |
| July 2022 | $41.42 | $50.39 |
| June 2022 | $38.29 | $46.58 |
| May 2022 | $41.16 | $50.08 |
| April 2022 | $38.24 | $46.52 |
| March 2022 | $39.15 | $49.69 |
| February 2022 | $38.10 | $48.35 |
| January 2022 | $40.33 | $51.19 |
| December 2021 | $43.16 | $54.77 |
| November 2021 | $43.43 | $55.12 |
| October 2021 | $44.82 | $56.88 |
| September 2021 | $41.45 | $52.60 |
| August 2021 | $43.27 | $54.91 |
| July 2021 | $41.14 | $52.21 |
| June 2021 | $42.04 | $53.36 |
| May 2021 | $46.15 | $58.58 |
| April 2021 | $44.11 | $55.98 |
| March 2021 | $43.81 | $57.75 |
| February 2021 | $44.21 | $58.28 |
| January 2021 | $47.95 | $63.21 |
| December 2020 | $49.80 | $65.64 |
| November 2020 | $40.76 | $53.73 |
| October 2020 | $37.63 | $49.60 |
| September 2020 | $37.96 | $50.04 |
| August 2020 | $39.40 | $51.93 |
| July 2020 | $39.23 | $52.84 |
| June 2020 | $34.98 | $48.15 |
| May 2020 | $34.44 | $47.41 |
| April 2020 | $29.49 | $42.61 |
| March 2020 | $28.23 | $40.79 |
| February 2020 | $32.84 | $47.45 |
| January 2020 | $34.92 | $50.44 |
| December 2019 | $29.82 | $43.08 |
| November 2019 | $28.03 | $40.49 |
| October 2019 | $28.42 | $41.06 |
| September 2019 | $27.06 | $39.10 |
| August 2019 | $26.20 | $37.85 |
| July 2019 | $25.33 | $36.60 |
| June 2019 | $26.23 | $37.89 |
| May 2019 | $25.16 | $36.35 |
| April 2019 | $24.77 | $38.03 |
| March 2019 | $25.68 | $39.44 |
| February 2019 | $23.92 | $36.72 |
| January 2019 | $23.89 | $36.68 |
| December 2018 | $22.70 | $34.85 |
| November 2018 | $22.85 | $35.09 |
| October 2018 | $22.74 | $34.92 |
| September 2018 | $24.16 | $37.09 |
| August 2018 | $25.50 | $39.16 |
| July 2018 | $26.72 | $41.03 |
| June 2018 | $25.97 | $39.87 |
| May 2018 | $26.52 | $40.71 |
| April 2018 | $24.16 | $37.10 |
| March 2018 | $23.15 | $37.91 |
| February 2018 | $20.99 | $34.37 |
| January 2018 | $21.75 | $35.61 |
| December 2017 | $21.17 | $34.66 |
| November 2017 | $21.37 | $34.99 |
| October 2017 | $21.78 | $35.67 |
| September 2017 | $23.09 | $37.80 |
| August 2017 | $23.53 | $38.52 |
| July 2017 | $21.72 | $35.56 |
| June 2017 | $20 | $32.76 |
| May 2017 | $22.40 | $36.67 |
| April 2017 | $18.96 | $33.02 |
| March 2017 | $19.55 | $34.05 |
| February 2017 | $17.75 | $30.92 |
| January 2017 | $16.72 | $29.13 |
| December 2016 | $17.60 | $30.65 |
| November 2016 | $16.56 | $28.84 |
| October 2016 | $18.98 | $33.06 |
| September 2016 | $19.30 | $33.62 |
| August 2016 | $19.27 | $33.56 |
| July 2016 | $19.67 | $34.26 |
| June 2016 | $17.61 | $30.68 |
| May 2016 | $19.12 | $33.30 |
| April 2016 | $19.20 | $35.56 |
| March 2016 | $19.16 | $35.49 |
| February 2016 | $16.68 | $30.89 |
| January 2016 | $18.77 | $34.77 |
| December 2015 | $19.52 | $36.16 |
| November 2015 | $18.02 | $33.38 |
| October 2015 | $19.99 | $37.03 |
| September 2015 | $19.63 | $36.36 |
| August 2015 | $18.93 | $35.07 |
| July 2015 | $19.97 | $36.99 |
| June 2015 | $20.58 | $38.13 |
| May 2015 | $21.20 | $39.26 |
| April 2015 | $20.42 | $39.88 |
| March 2015 | $19.19 | $37.47 |
| February 2015 | $20.23 | $39.51 |
| January 2015 | $19.62 | $38.31 |
| December 2014 | $19.89 | $38.84 |
| November 2014 | $21 | $41.01 |
| October 2014 | $22.02 | $43.01 |
| September 2014 | $22.25 | $43.45 |
| August 2014 | $24.60 | $48.04 |
| July 2014 | $24.02 | $46.90 |
| June 2014 | $25.66 | $50.10 |
| May 2014 | $24.24 | $47.33 |
| April 2014 | $23.44 | $48.40 |
| March 2014 | $22.50 | $46.47 |
| February 2014 | $20.75 | $42.85 |
| January 2014 | $18.18 | $37.55 |
| December 2013 | $17.71 | $36.57 |
| November 2013 | $18.38 | $37.97 |
| October 2013 | $17.83 | $36.82 |
| September 2013 | $17.69 | $36.53 |
| August 2013 | $17.02 | $35.16 |
| July 2013 | $17.07 | $35.26 |
| June 2013 | $15.57 | $32.16 |
| May 2013 | $15.48 | $31.96 |
| April 2013 | $15.39 | $34.29 |
| March 2013 | $13.91 | $31 |
| February 2013 | $13.51 | $30.10 |
| January 2013 | $14.44 | $32.17 |
| December 2012 | $13.76 | $30.66 |
| November 2012 | $11.42 | $25.44 |
| October 2012 | $12.27 | $27.33 |
| September 2012 | $12.33 | $27.48 |
| August 2012 | $10.95 | $24.39 |
| July 2012 | $10.19 | $22.70 |
| June 2012 | $10.56 | $23.53 |
| May 2012 | $9.28 | $20.68 |
| April 2012 | $11.65 | $28.53 |
| March 2012 | $11.83 | $28.98 |
| February 2012 | $11.90 | $29.15 |
| January 2012 | $11.88 | $29.10 |
| December 2011 | $12.70 | $31.10 |
| November 2011 | $12.97 | $31.76 |
| October 2011 | $12.94 | $31.69 |
| September 2011 | $12.51 | $30.63 |
| August 2011 | $13.30 | $32.57 |
| July 2011 | $14.13 | $34.60 |
| June 2011 | $14.47 | $35.43 |
| May 2011 | $15.18 | $37.18 |
| April 2011 | $15.71 | $41.10 |
| March 2011 | $14.84 | $38.81 |
| February 2011 | $14.52 | $37.98 |
| January 2011 | $14.64 | $38.31 |
| December 2010 | $12.71 | $33.25 |
| November 2010 | $12.21 | $31.95 |
| October 2010 | $14.55 | $38.05 |
| September 2010 | $13.06 | $34.17 |
| August 2010 | $11.61 | $30.37 |
| July 2010 | $12.56 | $32.85 |
| June 2010 | $11.30 | $29.55 |
| May 2010 | $11.85 | $31 |
| April 2010 | $12.65 | $35.50 |
| March 2010 | $14.11 | $39.60 |
| February 2010 | $13.13 | $36.85 |
| January 2010 | $13.99 | $39.27 |
| December 2009 | $15.84 | $44.45 |
| November 2009 | $16.28 | $45.70 |
| October 2009 | $15.63 | $43.86 |
| September 2009 | $16.39 | $46 |
| August 2009 | $15.37 | $43.15 |
| July 2009 | $14.06 | $39.46 |
| June 2009 | $13.93 | $39.09 |
| May 2009 | $14.27 | $40.05 |
| April 2009 | $12.23 | $36.04 |
| March 2009 | $11.86 | $34.93 |
| February 2009 | $10.88 | $32.05 |
| January 2009 | $12.02 | $35.40 |
| December 2008 | $12.97 | $38.20 |
| November 2008 | $11.52 | $33.95 |
| October 2008 | $11.81 | $34.80 |
| September 2008 | $13.88 | $40.90 |
| August 2008 | $17.31 | $51 |
| July 2008 | $18.43 | $54.30 |
| June 2008 | $17.56 | $51.75 |
| May 2008 | $21.28 | $62.70 |
| April 2008 | $20.88 | $63.55 |
| March 2008 | $19.86 | $60.45 |
| February 2008 | $19.24 | $58.55 |
| January 2008 | $20.95 | $63.75 |
| December 2007 | $21.39 | $65.10 |
| November 2007 | $22.23 | $67.65 |
| October 2007 | $21.20 | $64.50 |
| September 2007 | $19.15 | $58.28 |
| August 2007 | $18.01 | $54.80 |
| July 2007 | $18.60 | $56.60 |
| June 2007 | $18.11 | $55.10 |
| May 2007 | $18.76 | $57.08 |
| April 2007 | $17.87 | $55.90 |
| March 2007 | $17.15 | $53.67 |
| February 2007 | $17.50 | $54.76 |
| January 2007 | $15.98 | $50.01 |
| December 2006 | $16.19 | $50.66 |
| November 2006 | $15.14 | $47.38 |
| October 2006 | $14.37 | $44.97 |
| September 2006 | $13.80 | $43.17 |
| August 2006 | $12.84 | $40.17 |
| July 2006 | $12.62 | $39.50 |
| June 2006 | $12.57 | $39.32 |
| May 2006 | $11.77 | $36.82 |
| April 2006 | $12.52 | $39.17 |
| March 2006 | $12.15 | $39.18 |
| February 2006 | $10.83 | $34.92 |
| January 2006 | $10.21 | $32.94 |
| December 2005 | $9.57 | $30.87 |
| November 2005 | $9.12 | $29.42 |
| October 2005 | $8.79 | $28.35 |
| September 2005 | $8.65 | $27.90 |
| August 2005 | $8.79 | $28.34 |
| July 2005 | $8.28 | $26.71 |
| June 2005 | $7.78 | $25.08 |
| May 2005 | $7.89 | $25.46 |
| April 2005 | $8.46 | $27.28 |
| March 2005 | $8.35 | $28.14 |
| February 2005 | $8.76 | $29.52 |
| January 2005 | $8.81 | $29.67 |
| December 2004 | $8.97 | $30.23 |
| November 2004 | $8.80 | $29.64 |
| October 2004 | $8.84 | $29.80 |
| September 2004 | $8.68 | $29.25 |
| August 2004 | $8.31 | $28 |
| July 2004 | $7.98 | $26.88 |
| June 2004 | $8.36 | $28.16 |
| May 2004 | $8.09 | $27.26 |
| April 2004 | $8.15 | $27.45 |
| March 2004 | $8.06 | $28.27 |
| February 2004 | $8.16 | $28.62 |
| January 2004 | $7.60 | $26.64 |
| December 2003 | $7.52 | $26.37 |
| November 2003 | $7.13 | $25 |
| October 2003 | $6.48 | $22.70 |
| September 2003 | $6.56 | $22.98 |
| August 2003 | $6.22 | $21.80 |
| July 2003 | $6.38 | $22.35 |
| June 2003 | $6.18 | $21.68 |
| May 2003 | $5.80 | $21.35 |
| April 2003 | $4.89 | $18.02 |
| March 2003 | $4.70 | $17.30 |
| February 2003 | $4.16 | $15.30 |
| January 2003 | $4.44 | $16.36 |
| December 2002 | $4.56 | $16.80 |
| November 2002 | $4.59 | $16.90 |
| October 2002 | $4.12 | $15.19 |
| September 2002 | $4.14 | $15.25 |
| August 2002 | $4.49 | $16.55 |
| July 2002 | $4.82 | $17.75 |
| June 2002 | $5.34 | $19.65 |
| May 2002 | $5.58 | $21.60 |
| April 2002 | $5.38 | $20.86 |
| March 2002 | $5.47 | $21.21 |
| February 2002 | $5.05 | $19.55 |
| January 2002 | $5.32 | $20.60 |
| December 2001 | $5.63 | $21.80 |
| November 2001 | $5.88 | $22.80 |
| October 2001 | $6.14 | $23.80 |
| September 2001 | $6.72 | $26.05 |
| August 2001 | $6.78 | $26.25 |
| July 2001 | $6.76 | $26.21 |
| June 2001 | $6.25 | $24.20 |
| May 2001 | $6.27 | $24.30 |
| April 2001 | $6.53 | $26.60 |
| March 2001 | $6.53 | $26.60 |
| February 2001 | $7.49 | $30.50 |
| January 2001 | $7.86 | $32 |
| December 2000 | $8.32 | $33.88 |
| November 2000 | $7.08 | $28.81 |
| October 2000 | $6.57 | $26.75 |
| September 2000 | $7.77 | $31.62 |
| August 2000 | $7.83 | $31.88 |
| July 2000 | $8.16 | $33.25 |
| June 2000 | $8.41 | $34.25 |
| May 2000 | $8.43 | $34.31 |
| April 2000 | $8.27 | $35 |
| March 2000 | $8.86 | $37.50 |
| February 2000 | $9.28 | $39.25 |
| January 2000 | $7.47 | $31.62 |
| December 1999 | $8.24 | $34.88 |
| November 1999 | $7.27 | $30.75 |
| October 1999 | $7.27 | $30.75 |
| September 1999 | $7.44 | $31.50 |
| August 1999 | $7.98 | $33.75 |
| July 1999 | $8.33 | $35.25 |
| June 1999 | $8.48 | $35.88 |
| May 1999 | $8.51 | $36 |
| April 1999 | $8.36 | $37 |
| March 1999 | $8.94 | $39.56 |
| February 1999 | $9.60 | $42.50 |
| January 1999 | $11.02 | $48.75 |
| December 1998 | $10.07 | $44.56 |
| November 1998 | $10.06 | $44.50 |
| October 1998 | $11.30 | $50 |
| September 1998 | $10.22 | $45.25 |
| August 1998 | $9.97 | $44.12 |
| July 1998 | $10.39 | $46 |
| June 1998 | $10.41 | $46.06 |
| May 1998 | $11.95 | $52.88 |
| April 1998 | $11.42 | $52 |
| March 1998 | $10.27 | $46.75 |
| February 1998 | $9.50 | $43.25 |
| January 1998 | $9.06 | $41.25 |
| December 1997 | $8.51 | $38.75 |
| November 1997 | $7.95 | $36.19 |
| October 1997 | $7.67 | $34.94 |
| September 1997 | $7.58 | $34.50 |
| August 1997 | $6.72 | $30.62 |
| July 1997 | $7.36 | $33.50 |
| June 1997 | $7.91 | $36 |
EDPFY
Price: $51.89
52 week price:
Dividend Yield: 4.64%
5-year range yield:
Forward Dividend Yield: 3.24%
Payout Ratio: 62.78%
Payout Ratio Range:
Dividend Per Share: 1.67 USD
Earnings Per Share: 3.18 USD
P/E Ratio: 16.56
Exchange: PNK
Sector: Utilities
Industry: Utilities - Diversified
Country: Portugal
Volume: 7800
Ebitda: 3.7 billionMarket Capitalization: 21.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 29
DGR3: 4.49%
DGR5: 7.77%
DGR10: 3.68%
DGR20: 5.20%