Endesa S.A. (OP: ELEZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| May 01, 2019 | 24.80 | 24.80 | 24.80 | 0 | -0.50(-1.98%) | |
| Apr 29, 2019 | 25.30 | 25.30 | 25.30 | 0 | +0.00(+0.00%) | |
| Apr 08, 2019 | 25.30 | 25.30 | 25.30 | 0 | +0.00(+0.00%) | |
| Apr 03, 2019 | 25.30 | 25.30 | 25.30 | 0 | -0.70(-2.69%) | |
| Mar 25, 2019 | 26.00 | 26.00 | 26.00 | 0 | +1.40(+5.69%) | |
| Mar 12, 2019 | 24.60 | 24.60 | 24.60 | 0 | +0.00(+0.00%) | |
| Mar 05, 2019 | 24.60 | 24.60 | 24.60 | 0 | -0.15(-0.61%) | |
| Mar 01, 2019 | 24.75 | 24.75 | 24.75 | 0 | +0.05(+0.21%) | |
| Feb 28, 2019 | 24.70 | 24.70 | 24.70 | 65 | +0.00(+0.00%) | |
| Feb 27, 2019 | 24.70 | 24.70 | 24.70 | 59 | +0.00(+0.00%) | |
| Feb 15, 2019 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) | |
| Jan 30, 2019 | 24.70 | 24.70 | 24.70 | 0 | +1.85(+8.08%) | |
| Dec 31, 2018 | 22.85 | 22.85 | 22.85 | 0 | -1.30(-5.38%) | |
| Dec 19, 2018 | 24.15 | 24.15 | 24.15 | 0 | +0.15(+0.62%) | |
| Dec 18, 2018 | 24.00 | 24.00 | 24.00 | 50 | +0.00(+0.00%) | |
| Dec 17, 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.19(+0.79%) |
| Dec 12, 2018 | 23.81 | 23.81 | 23.81 | 0 | +0.56(+2.42%) |
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.
