Endesa S.A. (OP: ELEZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2022 | 17.77 | 0 | +0.10(+0.57%) | |||
| Jul 27, 2022 | 17.67 | 17.67 | 17.67 | 17.67 | 500 | -0.34(-1.90%) |
| Jul 26, 2022 | 18.01 | 18.01 | 18.01 | 18.01 | 800 | +0.25(+1.42%) |
| Jul 14, 2022 | 17.76 | 0 | -0.35(-1.93%) | |||
| Jul 07, 2022 | 18.11 | 861 | -0.50(-2.69%) | |||
| Jun 30, 2022 | 18.61 | 0 | -0.60(-3.12%) | |||
| Jun 29, 2022 | 19.21 | 19.21 | 19.21 | 19.21 | 2,945 | -0.84(-4.19%) |
| Jun 14, 2022 | 20.05 | 0 | -2.06(-9.31%) | |||
| May 27, 2022 | 22.11 | 0 | +0.54(+2.49%) | |||
| May 19, 2022 | 21.57 | 5,743 | +1.86(+9.44%) | |||
| May 10, 2022 | 19.71 | 0 | -1.24(-5.92%) | |||
| May 09, 2022 | 21.01 | 21.01 | 20.91 | 20.95 | 571 | -0.10(-0.48%) |
| May 02, 2022 | 21.05 | 1,358 | +0.00(+0.00%) | |||
| Apr 26, 2022 | 21.05 | 0 | -0.36(-1.68%) | |||
| Apr 14, 2022 | 21.41 | 0 | -0.10(-0.46%) | |||
| Apr 01, 2022 | 21.51 | 2,036 | -0.34(-1.56%) | |||
| Mar 31, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 990 | +1.84(+9.20%) |
| Mar 24, 2022 | 20.01 | 0 | -0.29(-1.43%) | |||
| Mar 22, 2022 | 20.30 | 0 | -0.30(-1.46%) | |||
| Mar 17, 2022 | 20.60 | 0 | -0.63(-2.96%) | |||
| Mar 11, 2022 | 21.23 | 0 | +2.89(+15.74%) | |||
| Mar 03, 2022 | 18.34 | 2,641 | -2.26(-10.97%) | |||
| Mar 02, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 225 | +2.30(+12.57%) |
| Feb 28, 2022 | 18.30 | 0 | -2.41(-11.64%) | |||
| Feb 22, 2022 | 20.71 | 0 | -0.16(-0.79%) | |||
| Feb 15, 2022 | 20.88 | 0 | -0.23(-1.11%) | |||
| Feb 14, 2022 | 20.66 | 21.11 | 20.66 | 21.11 | 931 | +0.36(+1.73%) |
| Feb 11, 2022 | 20.79 | 20.79 | 20.75 | 20.75 | 200 | -0.61(-2.86%) |
| Feb 08, 2022 | 21.36 | 1 | -0.39(-1.79%) | |||
| Feb 07, 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 184 | -0.20(-0.91%) |
| Jan 26, 2022 | 21.95 | 320 | +0.20(+0.92%) | |||
| Jan 24, 2022 | 21.75 | 0 | -0.16(-0.73%) | |||
| Jan 14, 2022 | 21.91 | 0 | -0.29(-1.31%) | |||
| Jan 13, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 1,000 | +0.10(+0.45%) |
| Jan 11, 2022 | 22.10 | 0 | -0.17(-0.76%) | |||
| Jan 10, 2022 | 22.27 | 22.27 | 22.27 | 22.27 | 910 | +0.27(+1.23%) |
| Jan 07, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 108 | -0.28(-1.26%) |
| Dec 31, 2021 | 22.28 | 22.28 | 22.28 | 0 | -0.49(-2.15%) | |
| Dec 28, 2021 | 22.77 | 22.77 | 22.77 | 0 | +0.05(+0.23%) | |
| Dec 27, 2021 | 22.72 | 22.72 | 22.72 | 22.72 | 180 | -0.03(-0.14%) |
| Dec 23, 2021 | 22.75 | 23.35 | 22.75 | 22.75 | 1,859 | +0.08(+0.36%) |
| Dec 22, 2021 | 22.67 | 22.67 | 22.66 | 22.67 | 340 | +0.09(+0.39%) |
| Dec 17, 2021 | 22.58 | 22.58 | 22.58 | 0 | +0.71(+3.25%) | |
| Dec 09, 2021 | 21.87 | 21.87 | 21.87 | 0 | -0.35(-1.58%) | |
| Dec 08, 2021 | 22.22 | 22.22 | 22.22 | 22.22 | 155 | +0.19(+0.86%) |
| Dec 07, 2021 | 22.03 | 22.03 | 22.03 | 22.03 | 335 | -0.90(-3.92%) |
| Dec 01, 2021 | 22.93 | 22.93 | 22.93 | 0 | +0.84(+3.83%) | |
| Nov 30, 2021 | 22.09 | 22.09 | 22.09 | 22.09 | 260 | -0.75(-3.30%) |
| Nov 29, 2021 | 22.84 | 22.84 | 22.84 | 22.84 | 4,000 | +0.14(+0.63%) |
| Nov 26, 2021 | 22.70 | 22.70 | 22.70 | 22.70 | 4,010 | +0.81(+3.71%) |
| Nov 22, 2021 | 21.88 | 21.88 | 21.88 | 0 | +0.63(+2.98%) | |
| Nov 19, 2021 | 21.25 | 21.25 | 21.25 | 21.25 | 243 | -1.89(-8.18%) |
| Nov 02, 2021 | 23.14 | 23.14 | 23.14 | 4,000 | +1.15(+5.24%) | |
| Oct 26, 2021 | 21.99 | 21.99 | 21.99 | 21.99 | 150 | -0.31(-1.39%) |
| Oct 20, 2021 | 22.30 | 22.30 | 22.30 | 0 | +1.00(+4.69%) | |
| Oct 15, 2021 | 21.30 | 21.30 | 21.30 | 0 | +0.97(+4.79%) | |
| Oct 06, 2021 | 20.33 | 20.33 | 20.33 | 0 | -0.44(-2.11%) | |
| Sep 29, 2021 | 20.76 | 20.76 | 20.76 | 0 | -0.52(-2.43%) | |
| Sep 23, 2021 | 21.28 | 21.28 | 21.28 | 0 | -0.27(-1.24%) | |
| Sep 17, 2021 | 21.55 | 21.55 | 21.55 | 0 | -0.50(-2.27%) | |
| Sep 15, 2021 | 22.05 | 22.05 | 22.05 | 0 | +0.04(+0.18%) | |
| Sep 01, 2021 | 22.01 | 22.01 | 22.01 | 0 | -1.89(-7.91%) | |
| Aug 31, 2021 | 23.90 | 23.90 | 23.90 | 23.90 | 112 | +1.90(+8.64%) |
| Aug 27, 2021 | 22.00 | 22.00 | 22.00 | 20 | +0.00(+0.00%) | |
| Aug 25, 2021 | 22.00 | 22.00 | 22.00 | 0 | -2.53(-10.32%) | |
| Aug 20, 2021 | 24.53 | 24.53 | 24.53 | 0 | +2.53(+11.51%) | |
| Aug 18, 2021 | 22.00 | 22.00 | 22.00 | 0 | -2.05(-8.52%) | |
| Aug 17, 2021 | 24.00 | 24.05 | 24.00 | 24.05 | 750 | -1.20(-4.75%) |
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.
