Other US listings · EDRVY · stock
EDP Renewables S.A./ADR (EDRVY) stock price history
Every Other US listings trading session of EDP Renewables S.A./ADR from Sep 25, 2013 to Jul 17, 2026: 3,221 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EDRVY adjusted close, 2013 to 2026
- $50.85
- All time high, 2021
- $36.18
- 52 week high, $21.47 low
- 3,221
- Daily sessions since 2013
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
EDRVY key facts
- EDP Renewables S.A./ADR (EDRVY) closed at $33.50 on Jul 17, 2026 on Other US listings.
- EDRVY's all time high close is $50.85, set on Nov 17, 2021; its all time low close is $5.74 on Dec 21, 2016.
- EDRVY's 52 week range is $21.47 to $36.18.
- EDRVY returned +43.3% over the year to Jul 17, 2026 and +5.0% over five years.
- Over ten years EDRVY returned +161%, +10.1% a year compounded.
- EDRVY's deepest drawdown was -73.1% from Jan 7, 2022 to Apr 28, 2025.
- DataCedar holds 3,221 daily sessions of EDRVY history from Sep 25, 2013, adjusted for splits and dividends, served by the API under a key.
EDRVY price chart, 2013 to 2026
EDRVY returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | +1.8% |
| 6 months | +11.9% |
| Year to date | +11.9% |
| 1 year | +43.3% |
| 3 years | -18.7% |
| 5 years | +5.0% |
| 10 years | +161.5% |
| Since Sep 25, 2013 | +259.1% |
| Compound annual growth, 12.8 years | +10.5% |
EDRVY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $50.85 on Nov 17, 2021
- All time low close
- $5.74 on Dec 21, 2016
- 52 week high
- $36.18 on Jun 3, 2026
- 52 week low
- $21.47 on Sep 22, 2025
- Deepest drawdown
- -73.1% from Jan 7, 2022 to Apr 28, 2025, not yet recovered
- Best single session
- +92.0% on Jan 24, 2017
- Worst single session
- -55.2% on Dec 21, 2016
- Volatility, 1 year annualised
- 44.0%
- Sessions closing higher, 1 year
- 8%
- Growth of 1 since 2013
- 3.6×
- Best calendar year
- 2017, +151%
- Worst calendar year
- 2016, -55%
EDRVY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Sep 25, 2013; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.94 | $36.18 | $26.35 | $33.50 | +11.9% | 14.4K | 135 |
| 2025 | $20.70 | $29.94 | $13.66 | $29.94 | +44.6% | 30.3K | 250 |
| 2024 | $32.38 | $32.38 | $19.61 | $20.70 | -36.1% | 74.2K | 252 |
| 2023 | $38.44 | $42.62 | $32.38 | $32.38 | -15.8% | 2.8K | 250 |
| 2022 | $50.85 | $50.85 | $37.95 | $38.44 | -24.4% | 630 | 251 |
| 2021 | $31.71 | $50.85 | $31.71 | $50.85 | +60.4% | 105 | 252 |
| 2020 | $17.55 | $31.71 | $17.55 | $31.71 | +80.7% | 10.2K | 253 |
| 2019 | $16.51 | $17.55 | $16.51 | $17.55 | +6.3% | 13.3K | 252 |
| 2018 | $14.38 | $16.51 | $14.38 | $16.51 | +14.8% | 2.8K | 251 |
| 2017 | $5.74 | $14.38 | $5.74 | $14.38 | +150.6% | 840 | 251 |
| 2016 | $12.71 | $12.81 | $5.74 | $5.74 | -54.8% | 210 | 252 |
| 2015 | $11.76 | $12.78 | $11.61 | $12.71 | +8.0% | 6.8K | 252 |
| 2014 | $9.33 | $12.85 | $9.33 | $11.76 | +26.1% | 23.3K | 252 |
| 2013 | $9.33 | $9.33 | $9.33 | $9.33 | n/a | 2.2K | 68 |
EDRVY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $33.50 | +0.2% |
| June 2026 | $33.42 | +1.5% |
| May 2026 | $32.92 | +0.0% |
| April 2026 | $32.92 | +23.0% |
| March 2026 | $26.75 | -14.1% |
| February 2026 | $31.14 | +11.9% |
| January 2026 | $27.83 | -7.1% |
| December 2025 | $29.94 | +7.7% |
| November 2025 | $27.80 | 0.0% |
| October 2025 | $27.80 | +6.9% |
| September 2025 | $26.01 | +6.2% |
| August 2025 | $24.49 | 0.0% |
About the EDRVY data
Daily bars. 3,221 sessions from Sep 25, 2013 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 25, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EDRVY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
EDRVY share price history
