Canada Markets close in 3 hrs 3 mins

Endesa, S.A. (0N9G.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
17.89-0.19 (-1.04%)
At close: 05:24PM GMT
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202217.9418.0417.8517.8917.89138,227
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 202217.6517.7917.4517.5117.51581,237
Nov 28, 202217.9317.9617.6817.7717.77686,122
Nov 25, 202218.3818.3017.8617.8917.89626,972
Nov 24, 202218.0318.3117.9918.1718.17677,018
Nov 23, 202218.5318.5717.7518.0418.042,335,219
Nov 22, 202218.8519.1718.8418.9818.98252,982
Nov 21, 202218.4018.8118.5618.6518.65292,689
Nov 18, 202218.3518.6618.3218.4418.44133,728
Nov 17, 202218.5718.5818.0518.1818.1882,401
Nov 16, 202217.9018.5518.2518.4618.461,192,518
Nov 15, 202218.2018.3217.9518.2018.20190,143
Nov 14, 202217.9218.1417.8018.1118.11546,754
Nov 11, 202218.0718.0517.5217.7217.72361,203
Nov 10, 202217.8518.0517.6717.9417.94192,635
Nov 09, 202217.3117.8417.2817.8217.82416,884
Nov 08, 202216.6017.4716.4517.4317.431,034,148
Nov 07, 202217.1216.9116.5516.7216.72179,740
Nov 04, 202216.6916.8216.1016.6816.68248,970
Nov 03, 202216.7016.7516.5216.6316.63128,376
Nov 02, 202216.9516.9116.6916.9116.91514,389
Nov 01, 202217.1017.1116.7716.9116.9174,068
Oct 31, 202217.0016.8916.6216.7816.78380,061
Oct 28, 202216.6916.8316.3616.6416.64251,185
Oct 27, 202216.0016.5615.7216.5016.50388,392
Oct 26, 202215.6015.8215.4815.8215.82686,958
Oct 25, 202215.3115.5715.2815.5015.5078,456
Oct 24, 202215.2015.4014.9915.2715.2786,549
Oct 21, 202215.2815.0514.8014.8814.882,620,016
Oct 20, 202215.1015.1614.9515.0315.03197,946
Oct 19, 202215.6215.2314.9315.0715.07171,748
Oct 18, 202215.2515.3615.1015.2215.22425,109
Oct 17, 202215.0015.1514.6915.0115.01438,819
Oct 14, 202214.7714.9314.5514.7714.7757,488
Oct 13, 202214.2514.5214.1014.1814.18394,806
Oct 12, 202214.7014.8414.3714.5214.52306,801
Oct 11, 202215.1515.1514.6614.7814.78793,383
Oct 10, 202215.3015.2715.1115.1915.19345,321
Oct 07, 202215.3515.5615.2715.4115.41321,437
Oct 06, 202215.8115.8715.3815.4815.4899,316
Oct 05, 202215.9616.0515.6915.7715.7762,736
Oct 04, 202216.1516.1715.9815.9515.95134,532
Oct 03, 202215.5116.0115.3915.9515.95539,140
Sept 30, 202215.8115.7015.3915.4015.40182,123
Sept 29, 202216.2016.1915.7015.7215.72370,179
Sept 28, 202216.2016.4416.0316.4016.40398,090
Sept 27, 202216.8216.8216.3216.3416.34194,706
Sept 26, 202216.7016.9516.6116.8516.85161,723
Sept 23, 202217.3017.4116.8217.0017.00718,001
Sept 22, 202217.3817.5517.3117.3317.33351,505
Sept 21, 202217.2817.6617.1317.5317.53360,512
Sept 20, 202217.7517.9917.2817.3617.36687,111
Sept 16, 202216.9017.7617.3217.6017.6067,011
Sept 15, 202217.4017.7816.9717.6117.61870,165
Sept 14, 202217.5017.5017.1717.2717.27331,597
Sept 13, 202217.8017.9217.5317.5817.58195,976
Sept 12, 202217.5017.7617.4817.6617.66307,787
Sept 09, 202217.4517.6517.3817.3917.39373,561
Sept 08, 202217.6117.6517.4517.5517.55253,150
Sept 07, 202217.0517.7717.0017.6117.61177,588
Sept 06, 202217.4217.3416.9917.0817.0844,277
Sept 05, 202217.2517.2217.0117.2017.2027,673
Sept 02, 202217.3017.3016.9217.2017.20207,805
Sept 01, 202217.3017.1916.9717.0817.08112,316
Aug 31, 202217.5117.5817.0517.1717.1770,032
Aug 30, 202217.5417.8517.5017.5817.58254,858
Aug 26, 202218.0018.1817.8317.9517.9533,297
Aug 25, 202218.0518.2418.0518.1018.10123,213
Aug 24, 202218.0118.1617.9818.1718.17133,431
Aug 23, 202218.2818.2317.9718.0118.0125,390
Aug 22, 202218.0018.2717.9818.2118.2152,745
Aug 19, 202218.0318.1718.0418.1718.17205,378
Aug 18, 202218.2018.3118.1218.1918.19105,913
Aug 17, 202218.4018.3618.2618.3318.3336,680
Aug 16, 202218.3018.4418.1718.4318.4383,986
Aug 15, 202218.2518.1718.0218.0818.08122,615
Aug 12, 202217.8318.2018.0218.1218.1266,812
Aug 11, 202218.2218.1318.0218.1218.12232,057
Aug 10, 202218.0518.2618.0718.1718.1783,714
Aug 09, 202218.0018.2417.9318.0818.08217,045
Aug 08, 202217.9918.1017.8618.0918.0950,912
Aug 05, 202217.3817.8917.6917.8017.8026,236
Aug 04, 202217.7017.9117.6817.7417.74444,286
Aug 03, 202217.9717.8717.6817.7717.77391,630
Aug 02, 202217.9017.9517.7917.8617.8677,098
Aug 01, 202217.6918.2017.8817.9917.99273,639
Jul 29, 202217.7018.0817.7817.9217.92777,070
Jul 28, 202217.8017.9617.1317.6517.65398,372
Jul 27, 202218.0018.2517.6417.9317.9394,394
Jul 26, 202217.9017.9717.6817.9117.917,962
Jul 25, 202217.7617.8017.5917.7417.74189,768
Jul 22, 202217.5917.7717.5917.7517.7518,301
Jul 21, 202217.5517.6617.4817.6617.6623,975
Jul 20, 202217.9717.9317.5817.7517.75284,773
Jul 19, 202217.5417.9817.6517.9717.9794,157
Jul 18, 202217.9217.9617.6717.7217.72233,245
Jul 15, 202217.5017.8417.5717.7717.7739,787
Jul 14, 202217.9317.6917.4717.6517.6549,064
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...