Endesa S.A. (OP: ELEZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Aug 03, 2021 | 25.25 | 25.25 | 25.25 | 0 | +1.00(+4.12%) | |
| Jul 22, 2021 | 24.25 | 24.25 | 24.25 | 0 | +0.17(+0.69%) | |
| Jul 19, 2021 | 24.08 | 24.08 | 24.08 | 1,200 | -0.02(-0.07%) | |
| Jun 30, 2021 | 24.10 | 24.10 | 24.10 | 0 | -3.00(-11.07%) | |
| Jun 28, 2021 | 27.10 | 27.10 | 27.10 | 0 | +0.10(+0.37%) | |
| Jun 25, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 274 | -0.20(-0.74%) |
| Jun 22, 2021 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) | |
| Jun 17, 2021 | 27.20 | 27.20 | 27.20 | 0 | +0.58(+2.18%) | |
| Jun 09, 2021 | 26.62 | 26.62 | 26.62 | 0 | +0.32(+1.22%) | |
| Jun 07, 2021 | 26.30 | 26.30 | 26.30 | 0 | -0.70(-2.59%) | |
| Jun 04, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 500 | +0.40(+1.50%) |
| Jun 03, 2021 | 26.60 | 26.60 | 26.60 | 26.60 | 500 | -1.20(-4.32%) |
| Jun 02, 2021 | 27.80 | 27.80 | 27.80 | 27.80 | 100 | +0.00(+0.00%) |
| May 19, 2021 | 27.80 | 27.80 | 27.80 | 740 | -0.30(-1.07%) | |
| May 14, 2021 | 28.10 | 28.10 | 28.10 | 0 | +1.35(+5.05%) | |
| May 05, 2021 | 26.75 | 26.75 | 26.75 | 0 | +0.35(+1.33%) | |
| May 04, 2021 | 26.40 | 26.40 | 26.40 | 26.40 | 100 | -0.30(-1.12%) |
| Apr 30, 2021 | 26.70 | 26.70 | 26.70 | 0 | -0.25(-0.93%) | |
| Apr 20, 2021 | 26.95 | 26.95 | 26.95 | 0 | -0.05(-0.19%) | |
| Apr 16, 2021 | 27.00 | 27.00 | 27.00 | 0 | +0.25(+0.93%) | |
| Apr 14, 2021 | 26.75 | 26.75 | 26.75 | 0 | +0.05(+0.19%) | |
| Apr 08, 2021 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) | |
| Apr 05, 2021 | 26.70 | 26.70 | 26.70 | 0 | +0.25(+0.95%) | |
| Apr 01, 2021 | 26.25 | 26.45 | 26.25 | 26.45 | 32,900 | +3.90(+17.29%) |
| Mar 25, 2021 | 22.55 | 22.55 | 22.55 | 0 | -4.02(-15.11%) | |
| Mar 22, 2021 | 26.57 | 26.57 | 26.57 | 0 | +1.07(+4.18%) | |
| Mar 17, 2021 | 25.50 | 25.50 | 25.50 | 0 | +0.39(+1.56%) | |
| Mar 16, 2021 | 25.11 | 25.11 | 25.11 | 50 | +0.00(+0.00%) | |
| Mar 09, 2021 | 25.11 | 25.11 | 25.11 | 0 | +0.46(+1.86%) | |
| Mar 08, 2021 | 24.65 | 24.65 | 24.65 | 1 | +0.00(+0.00%) | |
| Mar 03, 2021 | 24.65 | 24.65 | 24.65 | 0 | -0.60(-2.38%) | |
| Mar 01, 2021 | 25.25 | 25.25 | 25.25 | 0 | +0.00(+0.00%) | |
| Feb 26, 2021 | 25.25 | 25.25 | 25.25 | 25.25 | 200 | -1.00(-3.81%) |
| Feb 22, 2021 | 26.25 | 26.25 | 26.25 | 0 | -0.15(-0.57%) | |
| Feb 18, 2021 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) | |
| Feb 17, 2021 | 26.40 | 26.40 | 26.40 | 26.40 | 155 | +1.00(+3.94%) |
| Feb 08, 2021 | 25.40 | 25.40 | 25.40 | 0 | -1.45(-5.40%) | |
| Feb 03, 2021 | 26.85 | 26.85 | 26.85 | 0 | +0.00(+0.00%) | |
| Feb 01, 2021 | 26.85 | 26.85 | 26.85 | 0 | +0.00(+0.00%) | |
| Jan 28, 2021 | 26.85 | 26.85 | 26.85 | 0 | +0.00(+0.00%) | |
| Jan 25, 2021 | 26.85 | 26.85 | 26.85 | 0 | +0.00(+0.00%) | |
| Jan 22, 2021 | 26.85 | 26.85 | 26.85 | 26.85 | 200 | +0.71(+2.72%) |
| Jan 20, 2021 | 26.14 | 26.14 | 26.14 | 0 | +0.00(+0.00%) | |
| Jan 19, 2021 | 26.14 | 26.14 | 26.14 | 26.14 | 100 | -1.46(-5.29%) |
| Jan 08, 2021 | 27.60 | 27.60 | 27.60 | 0 | +0.14(+0.52%) | |
| Jan 06, 2021 | 27.46 | 27.46 | 27.46 | 0 | +0.00(+0.00%) | |
| Jan 04, 2021 | 27.46 | 27.46 | 27.46 | 0 | -0.14(-0.52%) | |
| Dec 23, 2020 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) | |
| Dec 21, 2020 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) | |
| Dec 11, 2020 | 27.60 | 27.60 | 27.60 | 0 | -0.98(-3.43%) | |
| Nov 30, 2020 | 28.58 | 28.58 | 28.58 | 0 | -0.61(-2.09%) | |
| Nov 20, 2020 | 29.19 | 29.19 | 29.19 | 0 | +0.89(+3.14%) | |
| Oct 26, 2020 | 28.30 | 28.30 | 28.30 | 0 | +0.00(+0.00%) | |
| Oct 23, 2020 | 28.30 | 28.30 | 28.30 | 28.30 | 600 | +0.40(+1.43%) |
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.
