Canada markets close in 5 hours 48 minutes

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

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
18.39+0.16 (+0.89%)
As of 02:36PM GMT. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202318.3418.3918.2418.3918.3918,057
Jan 27, 202318.3618.3218.1918.2318.23475,021
Jan 26, 202318.3918.4018.1318.1418.14321,090
Jan 25, 202318.4018.4618.2318.2418.24202,403
Jan 24, 202318.1518.4118.2518.3418.34503,515
Jan 23, 202318.4018.4518.2418.2418.2471,785
Jan 20, 202318.3818.5118.2718.4218.42269,345
Jan 19, 202318.3518.5018.1518.2618.2691,895
Jan 18, 202318.8018.7618.4918.5218.5286,449
Jan 17, 202318.5018.7818.5018.5818.58299,149
Jan 16, 202318.8018.7618.6018.6618.66184,040
Jan 13, 202318.5518.7518.5718.6718.6746,051
Jan 12, 202318.7418.9018.5518.7018.70603,173
Jan 11, 202318.6518.9718.6918.9318.93118,814
Jan 10, 202318.5618.8518.3918.6818.68629,871
Jan 09, 202318.2018.4818.1818.3218.32218,953
Jan 06, 202318.7918.8018.4318.7318.73491,251
Jan 05, 202318.6818.6918.4118.4918.49534,240
Jan 04, 202318.1018.7518.2118.6618.66330,858
Jan 03, 202317.9818.2017.8418.1718.173,031,425
Dec 30, 202217.8017.7517.6317.8517.85166,264
Dec 29, 202217.5617.9317.5717.7517.75270,749
Dec 28, 202217.5017.8017.6217.7017.7056,629
Dec 23, 202217.7017.8217.6217.7317.731,521,202
Dec 22, 202217.8517.8817.7417.8817.8839,224
Dec 21, 202217.4517.7717.6017.7417.743,120,869
Dec 20, 202217.4517.6317.3317.5117.51758,552
Dec 19, 202217.3517.6717.4617.5317.5325,793
Dec 16, 202217.7017.7217.4217.5117.5162,551
Dec 15, 202217.8218.0717.6217.7817.7893,543
Dec 14, 202217.6418.0417.7817.8617.86162,599
Dec 13, 202217.5518.0417.5017.9117.9196,113
Dec 12, 202217.7017.8117.6317.7317.7346,557
Dec 09, 202217.7017.8417.7217.7917.79305,038
Dec 08, 202217.9017.8317.5917.7517.7562,757
Dec 07, 202218.1318.0817.9017.9717.97118,349
Dec 06, 202217.9818.0917.9318.0118.0188,639
Dec 05, 202217.7718.0117.8117.9217.9273,930
Dec 02, 202217.9918.0417.8517.8917.89139,340
Dec 01, 202217.8618.1317.5718.0818.08253,941
Nov 30, 202217.4417.7017.4617.5917.59101,513
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...