Endesa SA (0N9G) Historical Prices

8 Followers

Time Period

Events

GB:0N9G historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	44.90	45.74	44.70	45.25	45.25	+1.12%	86,124	0.64
Nov 11, 2026	44.26	44.75	44.25	44.75	44.75	+0.81%	238,721	1.82
Nov 10, 2026	44.51	44.54	44.08	44.39	44.39	+0.43%	481,388	3.88
Nov 09, 2026	44.10	44.65	44.09	44.20	44.20	0.00%	20,525	0.17
Nov 06, 2026	44.50	44.51	42.95	44.20	44.20	-1.45%	214,073	1.77
Nov 05, 2026	44.85	45.04	44.44	44.85	44.85	+0.01%	215,143	1.82
Nov 04, 2026	43.90	44.93	43.02	44.85	44.85	+2.43%	28,080	0.24
Nov 03, 2026	43.30	43.78	43.26	43.78	43.78	+0.81%	26,368	0.22
Nov 02, 2026	43.80	43.73	43.00	43.43	43.43	-1.03%	16,013	0.14
Oct 30, 2026	43.41	44.39	43.14	43.88	43.88	+0.67%	25,848	0.22
Oct 29, 2026	43.00	43.73	42.95	43.59	43.59	+1.18%	8,281	0.07
Oct 28, 2026	42.77	43.32	42.46	43.08	43.08	-2.49%	15,008	0.12
Oct 27, 2026	43.76	44.21	42.88	44.18	44.18	+0.75%	14,863	0.12
Oct 26, 2026	43.57	43.85	43.31	43.85	43.85	+0.78%	304,243	2.51
Oct 23, 2026	42.95	43.51	42.61	43.51	43.51	+1.45%	12,637	0.10
Oct 22, 2026	42.56	43.06	42.38	42.89	42.89	+0.87%	4,076	0.03
Oct 21, 2026	42.23	42.62	42.10	42.52	42.52	+0.62%	7,039	0.06
Oct 20, 2026	42.26	42.50	41.86	42.26	42.26	+0.09%	14,623	0.09
Oct 19, 2026	42.54	42.61	41.96	42.22	42.22	-0.85%	22,866	0.14
Oct 16, 2026	42.40	42.99	42.32	42.58	42.58	+1.00%	23,739	0.15
Oct 15, 2026	43.40	43.51	42.15	42.16	42.16	-2.38%	17,105	0.10
Oct 14, 2026	43.08	43.70	42.75	43.19	43.19	+0.44%	18,128	0.11
Oct 13, 2026	42.94	43.29	42.86	43.00	43.00	+0.70%	17,182	0.10
Oct 12, 2026	42.23	42.74	42.22	42.70	42.70	+1.40%	7,452	0.05
Oct 09, 2026	42.96	42.96	41.94	42.11	42.11	-1.24%	15,620	0.09
Oct 08, 2026	41.85	42.64	41.30	42.64	42.64	+1.84%	40,804	0.25
Oct 07, 2026	41.71	42.70	41.36	41.87	41.87	+0.17%	45,927	0.26
Oct 06, 2026	42.31	42.61	41.72	41.80	41.80	-0.59%	14,704	0.08
Oct 05, 2026	41.92	42.42	41.78	42.05	42.05	+0.31%	16,489	0.09
Oct 02, 2026	41.40	42.12	41.34	41.92	41.92	+1.48%	31,433	0.18
Oct 01, 2026	41.15	41.74	40.88	41.31	41.31	-0.98%	15,630	0.09
Sep 30, 2026	42.18	42.30	41.63	41.72	41.72	-0.64%	19,384	0.11
Sep 29, 2026	42.00	42.56	41.83	41.99	41.99	-0.26%	47,597	0.26
Sep 28, 2026	42.41	42.45	42.08	42.10	42.10	-0.36%	5,996	0.03
Sep 25, 2026	42.04	42.71	42.14	42.25	42.25	+0.05%	17,955	0.10
Sep 24, 2026	41.62	42.45	41.66	42.23	42.23	+0.84%	18,397	0.10
Sep 23, 2026	42.86	43.19	41.87	41.88	41.88	-2.15%	1,329,663	7.96
Sep 22, 2026	43.28	43.33	42.49	42.80	42.80	-0.77%	10,910	0.06
Sep 21, 2026	42.63	43.17	42.58	43.13	43.13	+0.32%	8,341	0.05
Sep 18, 2026	43.60	43.62	42.48	42.99	42.99	-0.64%	42,580	0.25
Sep 17, 2026	43.00	43.77	42.90	43.27	43.27	+1.73%	22,353	0.13
Sep 16, 2026	42.26	42.90	42.03	42.54	42.54	+2.47%	20,042	0.11
Sep 15, 2026	41.42	42.36	41.26	41.51	41.51	+0.36%	29,353	0.17
Sep 14, 2026	41.98	42.11	41.34	41.36	41.36	-1.85%	67,678	0.39
Sep 11, 2026	42.16	42.39	42.06	42.14	42.14	+0.21%	96,025	0.52
Sep 10, 2026	41.97	42.31	41.79	42.05	42.05	+0.60%	51,165	0.28
Sep 09, 2026	41.56	42.15	41.51	41.80	41.80	+1.08%	72,254	0.38
Sep 08, 2026	41.28	41.57	40.50	41.35	41.35	-0.34%	2,438,008	16.15
Sep 07, 2026	41.30	41.61	41.07	41.49	41.49	+0.54%	134,967	0.90
Sep 04, 2026	41.14	41.95	40.84	41.27	41.27	+0.17%	11,108	0.07

Endesa SA historical prices

Endesa SA (0N9G) Historical Prices

Become an Expert with TipRanks Premium