Canada markets close in 4 hours 46 minutes

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

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
17.01+0.08 (+0.47%)
As of 03:58PM BST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202417.0017.1016.9317.0117.0173,181
Apr 25, 202417.1017.2316.8116.9316.934,071,169
Apr 24, 202417.1517.2217.0217.1817.181,986,075
Apr 23, 202417.2817.3017.1117.1417.142,378,206
Apr 22, 202417.3117.5517.0717.0917.09691,108
Apr 19, 202417.5017.6017.3717.5417.54168,245
Apr 18, 202417.1917.6417.3917.4917.491,435,396
Apr 17, 202417.1717.3317.1617.2217.2293,358
Apr 16, 202417.1017.2616.9517.1817.18116,994
Apr 15, 202417.1517.3616.5817.1617.16485,308
Apr 12, 202417.2217.4517.0217.3617.36358,438
Apr 11, 202416.9717.1016.9016.9516.951,045,971
Apr 10, 202417.1717.4516.7516.9616.96361,792
Apr 09, 202417.0317.3717.0317.2317.23126,427
Apr 08, 202417.1017.1617.0117.0417.04556,671
Apr 05, 202417.2517.2917.0117.1117.11635,994
Apr 04, 202417.0317.2616.9517.1817.18572,420
Apr 03, 202416.9016.9216.6616.8416.84215,720
Apr 02, 202416.8817.1616.7616.9316.931,898,056
Mar 28, 202417.2317.2317.0317.1817.18732,850
Mar 27, 202416.9217.1616.7617.1517.15736,450
Mar 26, 202416.6516.8116.6016.7516.75227,114
Mar 25, 202416.5516.7716.4916.6616.66277,572
Mar 22, 202416.3716.6416.2116.5216.52460,026
Mar 21, 202416.4516.5916.2116.3416.34173,742
Mar 20, 202416.3516.4316.2316.2816.28380,440
Mar 19, 202416.1216.3016.1016.1916.1972,174
Mar 18, 202416.3316.3213.9516.2216.222,110,486
Mar 15, 202416.1316.4116.0716.3316.33400,557
Mar 14, 202416.3916.4816.0816.1316.13173,984
Mar 13, 202416.3016.3116.1016.1616.16690,179
Mar 12, 202416.5016.5415.9816.1416.14168,264
Mar 11, 202416.7216.8316.4016.4216.42463,517
Mar 08, 202417.0016.9716.6516.7516.75381,838
Mar 07, 202416.8217.1016.7016.9316.93637,551
Mar 06, 202416.4916.9015.8816.8316.831,655,848
Mar 05, 202416.2016.2916.0316.2016.20283,623
Mar 04, 202416.2016.1315.8515.9815.98218,104
Mar 01, 202416.8416.7516.1516.1616.16450,528
Feb 29, 202416.0216.6816.0716.6716.672,220,358
Feb 28, 202416.7516.6616.0416.2416.24509,201
Feb 27, 202416.5216.5816.4216.5216.52164,036
Feb 26, 202416.7316.8316.4916.6516.65148,064
Feb 23, 202416.7616.8416.6816.8016.80183,231
Feb 22, 202417.1517.0316.8216.8216.82386,572
Feb 21, 202416.8017.0216.6817.0117.01191,238
Feb 20, 202416.5516.7516.4516.6916.69926,989
Feb 19, 202416.6016.6116.4216.5916.59273,524
Feb 16, 202417.0116.9016.4416.4916.49537,752
Feb 15, 202416.9217.0416.8916.9816.98285,398
Feb 14, 202417.1017.2116.9017.0417.04232,205
Feb 13, 202417.4018.0017.1517.2717.27347,456
Feb 12, 202417.3517.3817.1717.3817.382,365,493
Feb 09, 202417.7017.4417.0717.0617.06485,744
Feb 08, 202418.1017.7217.4817.6217.62271,120
Feb 07, 202418.0617.9117.5817.6117.61198,669
Feb 06, 202418.0018.0317.7017.8317.831,609,312
Feb 05, 202418.2018.3217.9418.0618.06815,730
Feb 02, 202418.3618.3717.9718.0318.031,366,042
Feb 01, 202418.3219.2018.0818.2618.261,261,554
Jan 31, 202418.6718.6718.3218.3518.35361,995
Jan 30, 202418.5219.2018.3918.4718.472,283,722
Jan 29, 202418.7118.6618.3518.4418.44428,905
Jan 26, 202418.5518.9118.5818.7418.74546,852
Jan 25, 202418.7618.7818.5418.6118.611,079,565
Jan 24, 202418.4518.7518.5418.6418.64430,983
Jan 23, 202418.9118.7918.4718.5618.563,219,674
Jan 22, 202418.7818.8018.5918.7018.70979,507
Jan 19, 202419.0519.8618.5918.6818.681,012,828
Jan 18, 202419.2019.2719.0419.1719.17385,386
Jan 17, 202419.5019.5119.2619.4319.43977,552
Jan 16, 202419.7819.7919.5719.5519.55311,407
Jan 15, 202419.7319.8719.6819.8319.831,947,636
Jan 12, 202419.3819.8019.3519.6619.66939,779
Jan 11, 202419.0519.4119.0119.2119.215,380,663
Jan 10, 202419.0119.1018.9719.0819.082,172,957
Jan 09, 202419.1919.3019.0519.0319.03214,258
Jan 08, 202419.2019.3119.1319.2419.2486,825
Jan 05, 202419.1019.1518.9219.0219.0295,333
Jan 04, 202418.9019.1518.8719.1019.10274,053
Jan 03, 202418.6818.6818.5318.5818.584,886,484
Jan 02, 202418.9318.7518.4518.5918.591,623,679
Dec 29, 202318.5018.7518.4618.5918.5994,903
Dec 28, 202318.8118.8917.9718.6218.6288,659
Dec 28, 20230.5 Dividend
Dec 27, 202319.7519.4919.2519.4118.91278,142
Dec 22, 202319.3019.4219.2819.3218.8248,859
Dec 21, 202319.5519.4419.3019.3518.85116,688
Dec 20, 202319.6019.5619.3419.5019.00242,416
Dec 19, 202319.3319.5119.3719.4418.9489,416
Dec 18, 202319.7219.5619.3619.4818.97998,965
Dec 15, 202319.5519.6419.4619.5519.04108,720
Dec 14, 202319.8019.9519.5019.6519.15193,405
Dec 13, 202319.5719.6819.4819.5919.095,124,637
Dec 12, 202319.4519.7719.4419.6719.16246,461
Dec 11, 202319.5319.7019.5319.6619.151,136,173
Dec 08, 202319.5519.8019.5819.6319.1264,259
Dec 07, 202319.5619.7619.5319.7219.21424,161
Dec 06, 202319.5019.7219.4519.5519.042,040,863
Dec 05, 202319.3619.4519.2319.3918.89110,031
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...