Canada markets open in 7 hours 53 minutes

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

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
19.82+0.11 (+0.55%)
At close: 05:52PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 13, 202219.7419.9419.7219.8219.8272,340
May 12, 202219.8020.0019.5919.7119.71980,194
May 11, 202219.4019.7419.1319.6719.67413,608
May 10, 202219.5219.5318.6319.0819.08804,689
May 09, 202219.8219.9219.2919.4519.4549,689
May 06, 202219.7619.8919.6719.6819.682,443,573
May 05, 202220.0020.3019.8120.0220.021,427,702
May 04, 202220.2920.1820.0020.1420.14308,576
May 03, 202219.8620.0719.8420.0520.05332,473
Apr 29, 202220.3520.1719.8720.0720.07250,333
Apr 28, 202220.2920.4320.0320.1620.16524,837
Apr 27, 202219.8020.2619.7920.2220.2215,580
Apr 26, 202220.2020.2919.9719.9519.95386,725
Apr 25, 202219.6020.2319.6420.0120.0188,458
Apr 22, 202219.5220.0019.7819.8119.81139,042
Apr 21, 202219.8320.0319.8119.8419.84393,103
Apr 20, 202219.8519.8819.4119.6819.68714,253
Apr 19, 202219.6519.5819.2019.4319.43479,011
Apr 14, 202219.6119.7019.3819.5819.58297,641
Apr 13, 202219.5019.5819.3919.4419.44212,780
Apr 12, 202219.4019.6519.2519.5919.59434,800
Apr 11, 202220.0319.9919.5819.7719.7765,329
Apr 08, 202220.0020.0319.8320.0320.0372,850
Apr 07, 202220.0020.2019.8219.9019.90879,669
Apr 06, 202219.4920.0619.7319.8419.8472,757
Apr 05, 202219.6819.8618.9519.8219.821,126,755
Apr 04, 202219.7019.7019.1919.1419.141,041,807
Apr 01, 202219.8519.8519.4919.5719.5751,693
Mar 31, 202219.2219.8519.2619.8019.80440,852
Mar 30, 202219.2019.3319.0619.3019.30504,097
Mar 29, 202219.0019.1718.9319.0619.06355,324
Mar 28, 202218.5018.9718.4518.8418.8420,388
Mar 25, 202218.3018.5318.3118.3718.3786,924
Mar 24, 202218.2718.4518.1518.3118.3141,095
Mar 23, 202218.6318.7818.1718.2118.2120,873
Mar 22, 202218.6718.7218.3618.4818.48136,947
Mar 21, 202218.3018.8418.4518.6618.66292,343
Mar 18, 202218.5018.6718.4618.5318.53296,815
Mar 17, 202218.4018.5817.9318.4018.40131,903
Mar 16, 202218.7418.9218.4118.5818.58217,880
Mar 15, 202218.5418.7518.2918.6518.65380,470
Mar 14, 202218.7518.6918.5018.6718.67220,536
Mar 11, 202218.6918.7618.2118.5718.5724,520
Mar 10, 202218.7718.7718.1718.5118.51138,882
Mar 09, 202218.4018.7718.2518.6518.65218,691
Mar 08, 202217.5018.6717.7918.0018.00194,590
Mar 07, 202217.7518.2317.0818.0718.0779,370
Mar 04, 202217.9018.3317.7917.9217.92908,100
Mar 03, 202218.3818.2717.7817.8317.83142,845
Mar 02, 202218.3818.5518.0218.4318.43149,138
Mar 01, 202219.6019.5918.1218.2918.29481,340
Feb 28, 202219.1019.6719.2119.5019.50226,509
Feb 25, 202218.6219.5518.3419.4119.41308,082
Feb 24, 202218.0118.5017.8218.3118.31119,232
Feb 23, 202218.3118.8618.1018.5318.53131,530
Feb 22, 202218.2018.2517.9818.0518.05103,133
Feb 21, 202218.9118.8018.2718.3918.39474,983
Feb 18, 202218.7718.8518.6218.6718.67253,618
Feb 17, 202218.6518.9018.6018.6818.68103,913
Feb 16, 202218.6718.6318.5318.5918.5927,512
Feb 15, 202218.3718.6318.2818.6118.6139,657
Feb 14, 202218.5018.5018.2018.3318.3319,173
Feb 11, 202218.8718.8518.5618.7118.71445,483
Feb 10, 202219.0019.1718.7218.8618.86155,918
Feb 09, 202219.0719.2819.0119.0519.0568,950
Feb 08, 202219.0019.0118.6918.8218.82356,323
Feb 07, 202219.1719.3618.7418.9218.92490,920
Feb 04, 202219.7719.8319.1719.1519.1545,148
Feb 03, 202219.6519.8319.3619.3619.36142,563
Feb 02, 202219.7519.8919.5819.6219.62225,097
Feb 01, 202220.0120.1019.8019.9919.9940,367
Jan 31, 202220.0020.1719.8119.9419.9430,144
Jan 28, 202220.2620.2519.9219.9919.99128,539
Jan 27, 202219.8020.2419.5020.1520.15348,613
Jan 26, 202219.6019.8019.4419.7319.7370,550
Jan 25, 202219.5019.6119.4119.4919.4928,832
Jan 24, 202219.5619.8119.4319.3519.35279,296
Jan 21, 202219.9019.9519.6819.7319.73365,808
Jan 20, 202219.6319.9319.5719.8319.83283,370
Jan 19, 202219.5019.5819.2819.3819.38596,744
Jan 18, 202219.5019.4819.3319.3819.3826,914
Jan 17, 202219.2019.4619.2119.4119.4150,392
Jan 14, 202219.4019.3919.0619.2519.25203,609
Jan 13, 202219.5419.6619.3219.5419.54218,565
Jan 12, 202219.4719.4319.1919.2519.2552,129
Jan 11, 202219.3819.3519.1519.3119.3146,478
Jan 10, 202219.5519.5619.2419.2919.29115,690
Jan 07, 202219.6019.5419.3319.4619.46376,996
Jan 06, 202219.7019.5819.4219.4919.49323,888
Jan 05, 202220.0020.0819.7719.8519.85330,877
Jan 04, 202220.0020.3420.0320.2020.2075,676
Dec 31, 202120.0020.0020.0020.0020.00-
Dec 30, 202120.1120.2019.9920.0020.00320,815
Dec 30, 20210.5 Dividend
Dec 29, 202120.7820.6920.4420.5720.0736,871
Dec 24, 202120.1320.1320.1320.1319.64-
Dec 23, 202120.2020.3020.0620.1319.64673,625
Dec 22, 202120.1120.1619.9520.0819.601,771,871
Dec 21, 202119.7820.1519.7320.0719.58565,476
Dec 20, 202119.5519.6319.2519.5019.02149,551
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...