STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

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

IOB - IOB Delayed Price. Currency in EUR

Add to watchlist

19.20+0.20 (+1.08%)

At close: 6:45PM BST

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 22, 2021	19.19	19.23	18.99	19.20	19.20	169,730
Oct. 21, 2021	19.20	19.14	18.93	18.99	18.99	191,199
Oct. 20, 2021	18.65	19.15	18.75	18.99	18.99	225,346
Oct. 19, 2021	19.15	19.09	18.84	18.96	18.96	241,880
Oct. 18, 2021	18.59	18.79	18.57	18.68	18.68	166,866
Oct. 15, 2021	18.91	18.92	18.63	18.73	18.73	184,867
Oct. 14, 2021	18.33	19.04	18.38	18.98	18.98	408,130
Oct. 13, 2021	18.00	18.44	17.94	18.28	18.28	309,899
Oct. 12, 2021	18.01	18.15	17.82	18.04	18.04	81,908
Oct. 11, 2021	18.40	18.44	17.99	18.15	18.15	262,637
Oct. 08, 2021	18.35	18.64	18.33	18.50	18.50	108,284
Oct. 07, 2021	18.64	18.61	18.05	18.39	18.39	286,382
Oct. 06, 2021	17.57	17.67	17.43	17.68	17.68	62,595
Oct. 05, 2021	17.80	17.80	17.49	17.70	17.70	78,036
Oct. 04, 2021	18.05	17.83	17.59	17.59	17.59	372,576
Oct. 01, 2021	17.50	17.70	17.31	17.53	17.53	157,442
Sep. 30, 2021	18.09	18.00	17.42	17.50	17.50	34,393
Sep. 29, 2021	18.00	18.04	17.77	17.76	17.76	89,046
Sep. 28, 2021	18.38	18.34	18.00	18.01	18.01	1,072,046
Sep. 27, 2021	18.24	18.39	18.16	18.17	18.17	128,691
Sep. 24, 2021	18.16	18.30	18.03	18.13	18.13	121,149
Sep. 23, 2021	18.50	18.34	18.06	18.27	18.27	81,148
Sep. 22, 2021	18.65	18.42	18.16	18.16	18.16	79,360
Sep. 21, 2021	18.68	18.60	18.25	18.35	18.35	662,158
Sep. 20, 2021	18.30	18.20	17.69	17.94	17.94	225,331
Sep. 17, 2021	18.31	18.46	18.16	18.29	18.29	377,599
Sep. 16, 2021	18.00	18.17	17.75	18.02	18.02	249,632
Sep. 15, 2021	19.33	19.24	18.08	18.25	18.25	308,163
Sep. 14, 2021	20.05	20.14	19.38	19.36	19.36	345,337
Sep. 13, 2021	20.44	20.58	20.13	20.50	20.50	104,903
Sep. 10, 2021	20.60	20.35	20.10	20.16	20.16	98,688
Sep. 09, 2021	20.46	20.43	20.22	20.29	20.29	153,681
Sep. 08, 2021	20.50	20.42	20.17	20.25	20.25	200,872
Sep. 07, 2021	20.80	20.75	20.44	20.45	20.45	92,543
Sep. 06, 2021	20.79	20.91	20.69	20.77	20.77	127,109
Sep. 03, 2021	21.00	21.40	20.73	20.83	20.83	182,410
Sep. 02, 2021	20.90	20.97	20.78	20.80	20.80	131,610
Sep. 01, 2021	20.55	20.86	20.50	20.75	20.75	28,284
Aug. 31, 2021	20.45	20.46	20.22	20.21	20.21	141,065
Aug. 27, 2021	20.11	20.19	20.06	20.16	20.16	36,603
Aug. 26, 2021	20.52	20.48	20.09	20.25	20.25	104,101
Aug. 25, 2021	21.00	20.86	20.51	20.59	20.59	53,612
Aug. 24, 2021	21.05	21.11	20.70	20.83	20.83	17,322
Aug. 23, 2021	21.00	21.20	20.91	21.03	21.03	132,120
Aug. 20, 2021	20.92	21.12	20.80	21.03	21.03	41,775
Aug. 19, 2021	20.71	20.80	20.43	20.69	20.69	262,091
Aug. 18, 2021	20.33	20.66	20.40	20.59	20.59	136,474
Aug. 17, 2021	20.65	20.53	20.32	20.40	20.40	181,267
Aug. 16, 2021	20.95	20.80	20.69	20.77	20.77	16,971
Aug. 13, 2021	20.88	20.84	20.74	20.81	20.81	438,528
Aug. 12, 2021	20.60	20.89	20.74	20.88	20.88	250,859
Aug. 11, 2021	20.68	20.80	20.66	20.67	20.67	108,551
Aug. 10, 2021	20.76	20.83	20.59	20.69	20.69	53,585
Aug. 09, 2021	20.84	20.94	20.68	20.74	20.74	513,843
Aug. 06, 2021	20.69	20.68	20.53	20.54	20.54	58,010
Aug. 05, 2021	20.83	20.81	20.53	20.59	20.59	371,971
Aug. 04, 2021	21.05	21.14	20.70	20.69	20.69	110,851
Aug. 03, 2021	20.70	21.22	20.65	21.19	21.19	110,041
Aug. 02, 2021	20.60	20.63	20.52	20.63	20.63	67,828
Jul. 30, 2021	21.09	20.74	20.51	20.73	20.73	185,315
Jul. 29, 2021	20.64	20.89	20.74	20.85	20.85	253,772
Jul. 28, 2021	20.89	21.13	20.85	21.11	21.11	3,539,736
Jul. 27, 2021	21.22	21.16	20.61	20.75	20.75	117,865
Jul. 26, 2021	21.20	21.34	21.15	21.20	21.20	343,987
Jul. 23, 2021	21.40	21.38	21.21	21.38	21.38	25,933
Jul. 22, 2021	20.70	21.29	20.82	21.27	21.27	187,782
Jul. 21, 2021	20.67	20.80	20.56	20.80	20.80	146,885
Jul. 20, 2021	20.24	20.71	20.38	20.50	20.50	364,176
Jul. 19, 2021	20.55	20.71	20.32	20.46	20.46	96,538
Jul. 16, 2021	20.55	20.80	20.52	20.72	20.72	61,993
Jul. 15, 2021	21.02	20.94	20.57	20.60	20.60	30,056
Jul. 14, 2021	21.00	21.16	20.84	20.90	20.90	38,959
Jul. 13, 2021	21.42	21.33	21.08	21.27	21.27	72,647
Jul. 12, 2021	21.48	21.53	21.33	21.43	21.43	154,627
Jul. 09, 2021	21.40	21.28	21.06	21.09	21.09	22,302
Jul. 08, 2021	21.33	21.35	20.99	21.08	21.08	39,340
Jul. 07, 2021	21.13	21.53	21.20	21.33	21.33	340,280
Jul. 06, 2021	20.82	21.13	20.68	21.11	21.11	1,058,234
Jul. 05, 2021	21.00	20.92	20.66	20.81	20.81	23,701
Jul. 02, 2021	20.60	20.91	20.76	20.78	20.78	70,052
Jul. 01, 2021	20.79	20.85	20.49	20.67	20.67	895,251
Jun. 30, 2021	20.95	22.19	20.33	20.55	20.55	375,051
Jun. 29, 2021	21.25	21.14	20.58	20.86	20.86	158,384
Jun. 29, 2021	1.3136 Dividend
Jun. 28, 2021	22.50	22.39	22.12	22.20	20.89	426,861
Jun. 25, 2021	22.71	22.53	22.20	22.38	21.06	68,574
Jun. 24, 2021	22.79	22.47	22.23	22.24	20.92	77,164
Jun. 23, 2021	22.65	22.65	22.20	22.32	21.00	275,319
Jun. 22, 2021	22.80	22.66	22.54	22.59	21.26	208,465
Jun. 21, 2021	22.46	22.59	22.39	22.42	21.09	56,501
Jun. 18, 2021	22.40	22.55	22.31	22.47	21.14	727,402
Jun. 17, 2021	22.90	22.72	22.41	22.43	21.10	261,476
Jun. 16, 2021	22.59	22.90	22.50	22.76	21.42	942,108
Jun. 15, 2021	22.48	22.53	22.32	22.39	21.06	898,508
Jun. 14, 2021	22.12	22.29	21.90	22.16	20.84	808,220
Jun. 11, 2021	21.84	21.83	21.71	21.77	20.48	1,268,747
Jun. 10, 2021	21.75	21.79	21.63	21.79	20.50	115,965
Jun. 09, 2021	21.95	21.81	21.64	21.75	20.47	93,386
Jun. 08, 2021	21.80	21.82	21.63	21.66	20.38	121,839
Jun. 07, 2021	22.00	21.88	21.64	21.82	20.53	617,572
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,216.15+3.76(+0.02%)

S&P 5004,544.90-4.88(-0.11%)

DOW35,677.02+73.94(+0.21%)

CAD/USD0.8091+0.0007(+0.09%)

CRUDE OIL83.98+1.48(+1.79%)

BTC-CAD75,738.10-1,177.88(-1.53%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

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

S&P/TSX
21,216.15
+3.76(+0.02%)

S&P 500
4,544.90
-4.88(-0.11%)

DOW
35,677.02
+73.94(+0.21%)

CAD/USD
0.8091
+0.0007(+0.09%)

CRUDE OIL
83.98
+1.48(+1.79%)

BTC-CAD
75,738.10
-1,177.88(-1.53%)