Endesa S.A. (OP: ELEZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 14, 2020 | 21.50 | 21.50 | 21.50 | 0 | +1.15(+5.65%) | |
| Apr 02, 2020 | 20.35 | 20.35 | 20.35 | 0 | -0.65(-3.11%) | |
| Apr 01, 2020 | 21.20 | 21.20 | 21.00 | 3,415 | -0.20(-0.93%) | |
| Mar 31, 2020 | 21.20 | 21.20 | 21.20 | 21.20 | 250 | +1.49(+7.54%) |
| Mar 26, 2020 | 19.71 | 19.71 | 19.71 | 0 | +0.73(+3.87%) | |
| Mar 24, 2020 | 18.98 | 18.98 | 18.98 | 0 | +1.03(+5.76%) | |
| Mar 23, 2020 | 17.95 | 17.95 | 17.95 | 86 | +0.00(+0.00%) | |
| Mar 20, 2020 | 18.50 | 18.50 | 17.95 | 879 | -0.55(-2.99%) | |
| Mar 16, 2020 | 18.50 | 18.50 | 18.50 | 0 | -4.55(-19.74%) | |
| Mar 13, 2020 | 23.05 | 23.05 | 23.05 | 2,913 | +0.00(+0.00%) | |
| Mar 11, 2020 | 23.05 | 23.05 | 23.05 | 0 | +0.00(+0.00%) | |
| Mar 10, 2020 | 23.05 | 23.05 | 23.05 | 23.05 | 435 | -4.18(-15.34%) |
| Feb 26, 2020 | 27.23 | 27.23 | 27.23 | 0 | +0.00(+0.00%) | |
| Feb 24, 2020 | 27.23 | 27.23 | 27.23 | 0 | +0.00(+0.00%) | |
| Feb 20, 2020 | 27.23 | 27.23 | 27.23 | 0 | +0.00(+0.00%) | |
| Feb 10, 2020 | 27.23 | 27.23 | 27.23 | 0 | +0.00(+0.00%) | |
| Feb 04, 2020 | 27.23 | 27.23 | 27.23 | 0 | +0.00(+0.00%) | |
| Dec 19, 2019 | 27.23 | 27.23 | 27.23 | 0 | +0.08(+0.29%) | |
| Dec 18, 2019 | 27.15 | 27.15 | 27.15 | 27.15 | 4,801 | +0.26(+0.97%) |
| Dec 11, 2019 | 26.89 | 26.89 | 26.89 | 0 | +0.02(+0.07%) | |
| Dec 05, 2019 | 26.87 | 26.87 | 26.87 | 0 | +0.07(+0.25%) | |
| Nov 20, 2019 | 26.80 | 26.80 | 26.80 | 0 | +0.36(+1.35%) | |
| Nov 06, 2019 | 26.44 | 26.44 | 26.44 | 0 | -0.18(-0.68%) | |
| Oct 25, 2019 | 26.63 | 26.63 | 26.63 | 0 | +0.00(+0.00%) | |
| Oct 24, 2019 | 26.63 | 26.63 | 26.63 | 26.63 | 487 | +1.13(+4.41%) |
| Oct 03, 2019 | 25.50 | 25.50 | 25.50 | 0 | -0.30(-1.16%) | |
| Oct 02, 2019 | 25.80 | 25.80 | 25.80 | 4,000 | +0.00(+0.00%) | |
| Sep 24, 2019 | 25.80 | 25.80 | 25.80 | 0 | +0.00(+0.00%) | |
| Sep 19, 2019 | 25.80 | 25.80 | 25.80 | 0 | +0.00(+0.00%) | |
| Sep 18, 2019 | 25.80 | 25.80 | 25.80 | 50 | +0.00(+0.00%) | |
| Sep 17, 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 192 | -0.39(-1.50%) |
| Sep 12, 2019 | 26.19 | 26.19 | 26.19 | 0 | +0.00(+0.00%) | |
| Sep 10, 2019 | 26.19 | 26.19 | 26.19 | 0 | +0.00(+0.00%) | |
| Sep 06, 2019 | 26.19 | 26.19 | 26.19 | 0 | +0.39(+1.52%) | |
| Aug 29, 2019 | 25.80 | 25.80 | 25.80 | 0 | -0.03(-0.10%) | |
| Aug 28, 2019 | 25.83 | 25.83 | 25.83 | 510 | +0.00(+0.00%) | |
| Aug 26, 2019 | 25.83 | 25.83 | 25.83 | 0 | +0.00(+0.00%) | |
| Aug 09, 2019 | 25.83 | 25.83 | 25.83 | 0 | +0.03(+0.10%) | |
| Jul 19, 2019 | 25.80 | 25.80 | 25.80 | 0 | +0.10(+0.39%) | |
| Jul 18, 2019 | 25.70 | 25.70 | 25.70 | 25.70 | 340 | -0.75(-2.84%) |
| Jun 27, 2019 | 26.45 | 26.45 | 26.45 | 0 | -0.45(-1.67%) | |
| Jun 13, 2019 | 26.90 | 26.90 | 26.90 | 0 | +2.10(+8.47%) | |
| Jun 03, 2019 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) | |
| May 31, 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 200 | -0.55(-2.17%) |
| May 30, 2019 | 25.35 | 25.35 | 25.35 | 1 | +0.00(+0.00%) | |
| May 28, 2019 | 25.35 | 25.35 | 25.35 | 0 | +0.00(+0.00%) | |
| May 20, 2019 | 25.35 | 25.35 | 25.35 | 0 | +0.55(+2.22%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
