Endesa SA (1ELE) Historical Prices

3 Followers

Time Period

Events

IT:1ELE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	44.65	45.01	44.38	44.65	44.65	+0.65%	0	0.00
Nov 10, 2026	44.36	44.53	43.98	44.36	44.36	+0.29%	0	0.00
Nov 09, 2026	44.55	44.55	44.55	44.19	44.19	-0.09%	1	0.01
Nov 06, 2026	44.54	44.54	44.54	44.23	44.23	-1.01%	1	0.01
Nov 05, 2026	45.05	45.05	44.93	44.68	44.68	-0.38%	2	0.01
Nov 04, 2026	44.54	44.54	44.54	44.85	44.85	+2.51%	50	0.25
Nov 03, 2026	43.75	43.94	43.56	43.75	43.75	+0.76%	0	0.00
Nov 02, 2026	43.42	43.62	42.50	43.42	43.42	-1.07%	0	0.00
Oct 30, 2026	43.96	43.96	43.96	43.89	43.89	+0.62%	116	0.52
Oct 29, 2026	43.26	43.26	43.26	43.62	43.62	+1.30%	30	0.13
Oct 28, 2026	43.01	43.01	43.01	43.06	43.06	-2.62%	1	0.00
Oct 27, 2026	43.43	44.06	43.43	44.22	44.22	+1.01%	881	4.04
Oct 26, 2026	40.01	40.01	40.01	43.78	43.78	+0.74%	13	0.06
Oct 23, 2026	42.63	43.10	42.63	43.46	43.46	+1.33%	151	0.68
Oct 22, 2026	42.89	43.31	36.01	42.89	42.89	+0.66%	0	0.00
Oct 21, 2026	42.61	42.72	42.42	42.61	42.61	+0.71%	0	0.00
Oct 20, 2026	42.15	42.15	42.15	42.31	42.31	+0.59%	1	0.00
Oct 19, 2026	42.72	42.72	42.72	42.06	42.06	-1.64%	50	0.22
Oct 16, 2026	42.83	42.83	42.83	42.76	42.76	+1.35%	63	0.27
Oct 15, 2026	43.50	43.50	42.29	42.19	42.19	-2.11%	211	0.92
Oct 14, 2026	43.11	43.11	43.11	43.10	43.10	+1.17%	200	0.81
Oct 13, 2026	43.44	43.44	42.50	42.60	42.60	+0.19%	50	0.20
Oct 12, 2026	43.44	43.44	42.50	42.60	42.60	+0.19%	50	0.20
Oct 09, 2026	42.52	42.07	42.07	42.52	42.52	0.00%	0	0.00
Oct 08, 2026	42.07	42.07	42.07	42.52	42.52	+1.75%	8	0.03
Oct 07, 2026	41.79	42.55	42.55	41.79	41.79	0.00%	0	0.00
Oct 06, 2026	42.55	42.55	42.55	41.79	41.79	-0.45%	1	0.00
Oct 05, 2026	42.09	42.09	42.09	41.98	41.98	+0.12%	10	0.04
Oct 02, 2026	41.93	42.07	35.14	41.93	41.93	+1.48%	0	0.00
Oct 01, 2026	40.90	40.90	40.90	41.32	41.32	-0.98%	8	0.03
Sep 30, 2026	42.25	42.25	41.53	41.73	41.73	-0.95%	41	0.14
Sep 29, 2026	42.10	42.10	42.10	42.13	42.13	+0.10%	60	0.21
Sep 28, 2026	42.50	42.50	42.50	42.09	42.09	-0.33%	1	0.00
Sep 25, 2026	42.63	42.63	42.37	42.23	42.23	+0.17%	250	0.87
Sep 24, 2026	41.91	42.25	41.91	42.16	42.16	+0.55%	140	0.48
Sep 23, 2026	42.62	42.62	42.00	41.93	41.93	-2.08%	3,099	12.73
Sep 22, 2026	43.28	43.28	42.62	42.82	42.82	-0.74%	91	0.38
Sep 21, 2026	43.14	43.29	42.00	43.14	43.14	+1.36%	0	0.00
Sep 18, 2026	43.44	43.44	43.16	42.56	42.56	-2.70%	61	0.25
Sep 17, 2026	43.55	43.55	43.41	43.74	43.74	+2.17%	72	0.30
Sep 16, 2026	42.81	42.98	38.02	42.81	42.81	+1.13%	0	0.00
Sep 15, 2026	42.33	62.00	42.00	42.33	42.33	+2.37%	0	0.00
Sep 14, 2026	41.70	41.70	41.50	41.35	41.35	-1.85%	48	0.18
Sep 11, 2026	42.13	42.30	36.82	42.13	42.13	+0.33%	0	0.00
Sep 10, 2026	41.99	62.00	41.80	41.99	41.99	+0.48%	0	0.00
Sep 09, 2026	41.52	41.52	41.52	41.79	41.79	+0.87%	1	0.00
Sep 08, 2026	41.05	41.40	41.04	41.43	41.43	-0.19%	1,001	3.26
Sep 07, 2026	41.51	41.51	41.51	41.51	41.51	+0.34%	0	0.00
Sep 04, 2026	41.10	41.10	41.10	41.37	41.37	+0.41%	8	0.03
Sep 03, 2026	41.20	41.20	41.20	41.20	41.20	+0.15%	0	0.00

Endesa SA historical prices

Endesa SA (1ELE) Historical Prices

Become an Expert with TipRanks Premium