UK markets open in 4 hours 3 minutes
NIKKEI 225
39,726.39 +553.24 (+1.41%) HANG SENG
18,066.94 -5.96 (-0.03%) CRUDE OIL
81.08 +0.25 (+0.31%) GOLD FUTURES
2,332.00 +1.20 (+0.05%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,925.48 +1,142.70 (+2.39%)
EDP Renováveis, S.A. (EDPRU.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 04:06PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 21 Jun 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 20 Jun 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 19 Jun 2024 | 13.58 | 13.58 | 13.48 | 13.48 | 13.48 | 2 |
| 18 Jun 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 17 Jun 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 14 Jun 2024 | 13.69 | 13.87 | 13.69 | 13.87 | 13.87 | 1,161 |
| 13 Jun 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 390 |
| 12 Jun 2024 | 14.13 | 14.13 | 14.07 | 14.07 | 14.07 | 1,678 |
| 11 Jun 2024 | 14.30 | 14.30 | 13.96 | 13.96 | 13.96 | 7 |
| 10 Jun 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 07 Jun 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 06 Jun 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 05 Jun 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 04 Jun 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 03 Jun 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 31 May 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 30 May 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 29 May 2024 | 14.12 | 14.13 | 14.12 | 14.13 | 14.13 | 1,279 |
| 28 May 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 24 May 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 23 May 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 92 |
| 22 May 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 21 May 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 20 May 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 17 May 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 16 May 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 15 May 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 365 |
| 14 May 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 13 May 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1,968 |
| 10 May 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 09 May 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 08 May 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 07 May 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 03 May 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 02 May 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 02 May 2024 | 0.200891 Dividend | |||||
| 02 May 2024 | 64:63 Stock split | |||||
| 01 May 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.94 | - |
| 30 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.94 | - |
| 29 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.94 | - |
| 26 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.94 | - |
| 25 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.94 | - |
| 24 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.94 | - |
| 23 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.94 | - |
| 22 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 19 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 18 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 17 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 16 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 15 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 12 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 11 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 10 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 09 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 08 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 05 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 04 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 03 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 02 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 28 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 27 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 26 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 25 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 22 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 21 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 20 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 19 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 18 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 15 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 14 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 13 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 12 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 11 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 08 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 07 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 06 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 05 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 04 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 01 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 29 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 28 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 27 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 26 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 23 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 22 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 21 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 20 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 19 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 16 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
| 15 Feb 2024 | 14.32 | 14.36 | 14.32 | 14.36 | 14.16 | 990 |
| 14 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.63 | - |
| 13 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.63 | - |
| 12 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.63 | - |
| 09 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.63 | - |
| 08 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.63 | - |
| 07 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.63 | - |
| 06 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.63 | - |
| 05 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.63 | - |
| 02 Feb 2024 | 15.10 | 15.13 | 14.84 | 14.84 | 14.63 | 214 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.