Endesa

ELE
🏛️ spain →
27.21
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 26.84 27.23 26.65 27.21 0.8M
2025-09-29 26.83 26.92 26.69 26.91 0.4M
2025-09-26 26.73 26.90 26.67 26.78 0.6M
2025-09-25 26.56 26.80 26.47 26.65 0.5M
2025-09-24 26.56 26.72 26.47 26.55 0.6M
2025-09-23 26.46 26.82 26.36 26.36 0.7M
2025-09-22 26.43 26.81 26.37 26.57 0.5M
2025-09-19 26.17 26.45 26.07 26.45 2.8M
2025-09-18 26.19 26.41 26.07 26.26 0.5M
2025-09-17 26.35 26.47 26.16 26.17 0.6M
2025-09-16 26.78 26.78 26.44 26.50 1.0M
2025-09-15 26.65 26.75 26.47 26.75 0.7M
2025-09-12 26.50 26.74 26.42 26.58 1.0M
2025-09-11 26.04 26.45 26.04 26.45 0.9M
2025-09-10 26.03 26.10 25.91 25.96 0.4M
2025-09-09 25.89 26.00 25.85 25.91 0.5M
2025-09-08 25.75 25.88 25.65 25.84 0.3M
2025-09-05 25.56 25.74 25.56 25.74 0.3M
2025-09-04 25.56 25.84 25.55 25.55 0.5M
2025-09-03 25.40 25.66 25.25 25.60 0.9M
2025-09-02 25.76 25.83 25.56 25.62 0.5M
2025-09-01 26.05 26.06 25.85 25.86 0.4M
2025-08-29 26.08 26.17 25.94 26.04 0.5M
2025-08-28 26.43 26.43 26.01 26.17 0.3M
2025-08-27 26.60 26.74 26.32 26.40 0.5M
2025-08-26 26.50 26.81 26.42 26.55 0.9M
2025-08-25 26.61 26.65 26.35 26.54 0.4M
2025-08-22 26.65 27.00 26.65 26.73 0.4M
2025-08-21 26.75 26.80 26.63 26.75 0.4M
2025-08-20 26.49 26.76 26.47 26.66 0.5M
2025-08-19 26.36 26.51 26.34 26.35 0.6M
2025-08-18 26.53 26.68 26.30 26.38 0.4M
2025-08-15 26.42 26.56 26.16 26.56 0.7M
2025-08-14 25.91 26.40 25.91 26.40 0.6M
2025-08-13 25.74 26.05 25.74 25.93 0.5M
2025-08-12 25.73 25.90 25.65 25.67 0.6M
2025-08-11 25.54 25.65 25.49 25.64 0.5M
2025-08-08 25.65 25.87 25.49 25.49 0.5M
2025-08-07 25.46 25.58 25.17 25.54 0.9M
2025-08-06 25.58 25.79 25.51 25.76 0.5M
2025-08-05 25.70 25.70 25.49 25.59 0.5M
2025-08-04 25.33 25.61 25.33 25.61 0.7M
2025-08-01 25.18 25.50 25.16 25.37 0.8M
2025-07-31 25.66 25.74 25.28 25.35 1.5M
2025-07-30 25.26 25.71 25.15 25.64 0.8M
2025-07-29 24.43 25.31 23.76 25.24 1.5M
2025-07-28 25.54 25.74 25.50 25.54 0.8M
2025-07-25 25.57 25.68 25.35 25.54 0.7M
2025-07-24 25.49 25.77 25.47 25.53 1.1M
2025-07-23 26.30 26.30 25.45 25.45 1.4M
2025-07-22 26.10 26.40 26.08 26.40 0.4M
2025-07-21 25.94 26.10 25.87 26.10 0.7M
2025-07-18 25.93 26.05 25.82 25.91 0.8M
2025-07-17 25.84 25.98 25.77 25.84 0.7M
2025-07-16 26.04 26.24 25.87 25.88 0.9M
2025-07-15 26.15 26.24 25.93 25.93 0.9M
2025-07-14 26.06 26.16 25.83 26.02 0.9M
2025-07-11 26.12 26.34 26.11 26.17 0.7M
2025-07-10 26.51 26.67 26.16 26.16 0.9M
2025-07-09 26.40 26.61 26.40 26.51 0.7M
2025-07-08 26.50 26.64 26.29 26.41 1.0M
2025-07-07 26.98 26.98 26.32 26.42 1.1M
2025-07-04 26.82 27.08 26.71 27.05 0.4M
2025-07-03 26.39 26.70 26.31 26.70 0.9M
2025-07-02 27.08 27.22 26.71 26.81 0.9M
2025-07-01 27.10 27.25 26.95 27.07 0.8M
2025-06-30 26.70 26.94 26.62 26.89 1.3M
2025-06-27 26.41 26.67 26.28 26.50 1.0M
2025-06-26 27.35 27.61 27.19 27.19 1.3M
2025-06-25 27.64 27.79 27.23 27.24 1.0M
2025-06-24 27.93 27.95 27.42 27.72 1.4M
2025-06-23 27.17 27.99 27.16 27.87 1.2M
2025-06-20 27.01 27.44 26.96 27.29 3.5M
2025-06-19 26.87 27.08 26.87 27.07 1.1M
2025-06-18 26.81 27.04 26.78 26.88 0.9M
2025-06-17 26.70 26.90 26.62 26.75 1.1M
2025-06-16 27.06 27.08 26.65 26.84 0.9M
2025-06-13 27.13 27.24 26.94 27.22 0.7M
2025-06-12 26.84 27.17 26.83 27.14 0.6M
2025-06-11 26.86 26.90 26.65 26.83 0.6M
2025-06-10 27.02 27.15 26.90 26.90 0.5M
2025-06-09 27.10 27.11 26.80 26.93 0.5M
2025-06-06 27.25 27.29 27.00 27.05 0.4M
2025-06-05 26.93 27.26 26.72 27.12 0.5M
2025-06-04 27.07 27.09 26.88 27.01 0.5M
2025-06-03 27.30 27.33 26.88 26.93 0.8M
2025-06-02 26.99 27.17 26.83 27.17 0.7M
2025-05-30 26.98 27.15 26.83 26.88 3.1M
2025-05-29 26.72 26.94 26.50 26.87 0.5M
2025-05-28 27.10 27.14 26.71 26.86 0.7M
2025-05-27 27.40 27.48 27.02 27.18 0.7M
2025-05-26 27.39 27.47 27.27 27.39 0.5M
2025-05-23 27.45 27.59 27.16 27.47 0.8M
2025-05-22 27.22 27.42 27.14 27.37 0.7M
2025-05-21 27.14 27.33 27.10 27.26 0.6M
2025-05-20 26.63 27.20 26.63 27.15 0.9M
2025-05-19 26.64 26.64 26.15 26.51 0.5M
2025-05-16 26.40 26.50 26.24 26.50 0.7M
2025-05-15 25.87 26.22 25.61 26.22 1.0M
2025-05-14 25.15 25.68 25.14 25.67 1.1M
2025-05-13 25.39 25.60 25.18 25.18 1.5M
2025-05-12 25.55 25.57 24.68 25.31 1.5M
2025-05-09 25.38 25.85 25.38 25.57 1.3M
2025-05-08 25.92 26.14 25.12 25.21 2.3M
2025-05-07 26.75 26.87 26.38 26.64 1.0M
2025-05-06 26.53 26.64 26.44 26.62 0.8M
2025-05-05 26.23 26.53 26.23 26.32 0.6M
2025-05-02 26.42 26.63 26.04 26.22 0.0M
2025-04-30 26.34 26.50 25.95 26.50 0.0M
2025-04-29 26.00 26.34 25.91 26.27 0.0M
2025-04-28 25.76 25.97 25.69 25.90 0.0M
2025-04-25 25.57 25.78 25.49 25.63 0.8M
2025-04-24 25.25 25.67 25.25 25.53 1.6M
2025-04-23 25.87 25.96 25.04 25.27 1.6M
2025-04-22 25.32 25.80 25.28 25.78 1.0M
2025-04-17 25.23 25.55 25.01 25.38 1.1M
2025-04-16 25.29 25.47 25.15 25.40 1.4M
2025-04-15 24.71 25.16 24.69 25.04 1.1M
2025-04-14 24.56 24.60 24.27 24.55 0.0M
2025-04-11 23.92 24.25 23.79 24.23 0.0M
2025-04-10 24.77 24.77 23.53 23.78 1.7M
2025-04-09 23.19 23.38 22.89 23.09 1.8M
2025-04-08 23.10 23.78 22.90 23.58 1.9M
2025-04-07 21.70 23.70 21.00 23.00 0.0M
2025-04-04 25.57 25.83 24.32 24.45 0.0M
2025-04-03 24.90 25.62 24.90 25.46 1.7M
2025-04-02 24.66 24.86 24.62 24.86 1.2M
2025-04-01 24.49 24.68 24.41 24.65 1.3M
2025-03-31 24.70 24.90 24.38 24.50 2.1M
2025-03-28 24.26 24.69 24.21 24.64 0.0M
2025-03-27 23.80 24.26 23.80 24.12 1.3M
2025-03-26 23.50 23.73 23.50 23.62 0.8M
2025-03-25 23.35 23.59 23.35 23.49 1.2M
2025-03-24 23.40 23.55 23.23 23.30 0.0M
2025-03-21 22.92 23.48 22.91 23.48 0.0M
2025-03-20 22.80 22.94 22.41 22.94 1.2M
2025-03-19 22.54 22.80 22.52 22.78 0.0M
2025-03-18 22.45 22.55 22.11 22.46 1.5M
2025-03-17 22.01 22.24 21.97 22.18 0.9M
2025-03-14 21.99 22.03 21.83 21.97 0.7M
2025-03-13 21.79 22.09 21.73 22.04 1.1M
2025-03-12 21.78 21.90 21.58 21.81 0.9M
2025-03-11 21.69 21.99 21.69 21.93 1.4M
2025-03-10 21.41 21.74 21.39 21.60 1.3M
2025-03-07 21.05 21.40 20.93 21.40 0.8M
2025-03-06 21.14 21.14 20.76 20.96 1.5M
2025-03-05 21.20 21.40 20.94 21.25 1.4M
2025-03-04 21.29 21.73 21.29 21.39 1.2M
2025-03-03 21.49 21.53 21.07 21.29 1.5M
2025-02-28 21.50 21.67 21.27 21.43 2.0M
2025-02-27 22.00 22.01 21.40 21.50 1.8M
2025-02-26 21.85 22.08 21.77 22.07 0.0M
2025-02-25 21.65 21.99 21.58 21.89 1.7M
2025-02-24 21.58 21.68 21.52 21.65 0.6M
2025-02-21 21.47 21.52 21.24 21.45 1.0M
2025-02-20 21.63 21.63 21.35 21.51 1.0M
2025-02-19 21.32 21.66 21.32 21.52 0.8M
2025-02-18 21.52 21.56 21.31 21.39 0.0M
2025-02-17 21.51 21.67 21.45 21.47 0.8M
2025-02-14 21.76 21.76 21.47 21.56 1.0M
2025-02-13 21.63 21.92 21.42 21.80 0.9M
2025-02-12 21.59 21.81 21.42 21.63 1.0M
2025-02-11 21.88 21.88 21.46 21.55 0.9M
2025-02-10 21.62 21.85 21.60 21.85 0.7M
2025-02-07 21.64 21.92 21.62 21.62 0.8M
2025-02-06 21.94 22.11 21.64 21.64 1.3M
2025-02-05 21.80 22.01 21.74 22.01 1.0M
2025-02-04 21.50 21.90 21.42 21.79 1.3M
2025-02-03 21.26 21.72 21.25 21.55 1.4M
2025-01-31 21.45 21.57 21.36 21.37 1.1M
2025-01-30 21.25 21.44 21.20 21.42 1.0M
2025-01-29 21.25 21.25 20.98 21.21 0.7M
2025-01-28 20.92 21.28 20.85 21.25 0.8M
2025-01-27 20.93 21.41 20.93 20.94 1.1M
2025-01-24 21.12 21.18 20.74 20.93 0.8M
2025-01-23 21.09 21.20 21.00 21.12 0.8M
2025-01-22 21.22 21.24 20.98 21.04 0.9M
2025-01-21 21.08 21.27 20.92 21.23 1.0M
2025-01-20 21.10 21.19 21.00 21.12 0.7M
2025-01-17 21.05 21.23 21.03 21.09 1.3M
2025-01-16 20.80 21.03 20.76 21.03 1.1M
2025-01-15 20.60 20.80 20.41 20.80 1.0M
2025-01-14 20.66 20.83 20.56 20.62 0.8M
2025-01-13 20.58 20.79 20.50 20.65 0.9M
2025-01-10 21.10 21.10 20.55 20.63 0.0M
2025-01-09 20.86 21.14 20.86 21.13 1.0M
2025-01-08 20.75 20.97 20.66 20.97 1.2M
2025-01-07 20.70 20.81 20.57 20.81 1.0M
2025-01-06 20.56 20.76 20.52 20.73 0.8M
2025-01-03 21.21 21.25 21.04 21.10 0.8M
2025-01-02 20.91 21.19 20.83 21.15 0.7M