Endesa, S.A. (BME:ELE)
Spain · Delayed Price · Currency is EUR 25.26
-0.09 (-0.36%)
Aug 1, 2025, 9:45 AM CET
Augmedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 25.66 | 25.74 | 25.28 | 25.35 | 25.35 | -1.13% | 1,484,172 |
| Jul 30, 2025 | 25.26 | 25.71 | 25.15 | 25.64 | 25.64 | 1.58% | 796,975 |
| Jul 29, 2025 | 24.43 | 25.31 | 23.76 | 25.24 | 25.24 | -1.17% | 1,545,398 |
| Jul 28, 2025 | 25.54 | 25.74 | 25.50 | 25.54 | 25.54 | - | 779,481 |
| Jul 25, 2025 | 25.57 | 25.68 | 25.35 | 25.54 | 25.54 | 0.04% | 686,354 |
| Jul 24, 2025 | 25.49 | 25.77 | 25.47 | 25.53 | 25.53 | 0.31% | 1,066,469 |
| Jul 23, 2025 | 26.30 | 26.30 | 25.45 | 25.45 | 25.45 | -3.60% | 1,414,038 |
| Jul 22, 2025 | 26.10 | 26.40 | 26.08 | 26.40 | 26.40 | 1.15% | 446,048 |
| Jul 21, 2025 | 25.94 | 26.10 | 25.87 | 26.10 | 26.10 | 0.73% | 660,706 |
| Jul 18, 2025 | 25.93 | 26.05 | 25.82 | 25.91 | 25.91 | 0.27% | 753,252 |
| Jul 17, 2025 | 25.84 | 25.98 | 25.77 | 25.84 | 25.84 | -0.15% | 686,537 |
| Jul 16, 2025 | 26.04 | 26.24 | 25.87 | 25.88 | 25.88 | -0.19% | 868,382 |
| Jul 15, 2025 | 26.15 | 26.24 | 25.93 | 25.93 | 25.93 | -0.35% | 894,465 |
| Jul 14, 2025 | 26.06 | 26.16 | 25.83 | 26.02 | 26.02 | -0.57% | 930,305 |
| Jul 11, 2025 | 26.12 | 26.34 | 26.11 | 26.17 | 26.17 | 0.04% | 676,872 |
| Jul 10, 2025 | 26.51 | 26.67 | 26.16 | 26.16 | 26.16 | -1.32% | 1,175,585 |
| Jul 9, 2025 | 26.40 | 26.61 | 26.40 | 26.51 | 26.51 | 0.38% | 683,360 |
| Jul 8, 2025 | 26.50 | 26.64 | 26.29 | 26.41 | 26.41 | -0.04% | 984,542 |
| Jul 7, 2025 | 26.98 | 26.98 | 26.32 | 26.42 | 26.42 | -2.33% | 1,110,937 |
| Jul 4, 2025 | 26.82 | 27.08 | 26.71 | 27.05 | 27.05 | 1.31% | 427,261 |
| Jul 3, 2025 | 26.39 | 26.70 | 26.31 | 26.70 | 26.70 | -0.41% | 890,291 |
| Jul 2, 2025 | 27.08 | 27.22 | 26.71 | 26.81 | 26.81 | -0.96% | 852,664 |
| Jul 1, 2025 | 27.10 | 27.25 | 26.95 | 27.07 | 27.07 | 0.67% | 760,124 |
| Jun 30, 2025 | 26.70 | 26.94 | 26.62 | 26.89 | 26.89 | 1.47% | 1,273,467 |
| Jun 27, 2025 | 26.41 | 26.67 | 26.28 | 26.50 | 26.50 | -2.54% | 1,038,586 |
| Jun 26, 2025 | 27.35 | 27.61 | 27.19 | 27.19 | 26.53 | -0.18% | 1,370,805 |
| Jun 25, 2025 | 27.64 | 27.79 | 27.23 | 27.24 | 26.58 | -1.73% | 1,009,295 |
| Jun 24, 2025 | 27.93 | 27.95 | 27.42 | 27.72 | 27.04 | -0.54% | 1,636,706 |
| Jun 23, 2025 | 27.17 | 27.99 | 27.16 | 27.87 | 27.19 | 2.13% | 2,427,030 |
| Jun 20, 2025 | 27.01 | 27.44 | 26.96 | 27.29 | 26.63 | 0.81% | 3,733,458 |
| Jun 19, 2025 | 26.87 | 27.08 | 26.87 | 27.07 | 26.41 | 0.71% | 1,052,081 |
| Jun 18, 2025 | 26.81 | 27.04 | 26.78 | 26.88 | 26.23 | 0.49% | 2,773,735 |
| Jun 17, 2025 | 26.70 | 26.90 | 26.62 | 26.75 | 26.10 | -0.34% | 1,093,145 |
| Jun 16, 2025 | 27.06 | 27.08 | 26.65 | 26.84 | 26.19 | -1.40% | 860,298 |
| Jun 13, 2025 | 27.13 | 27.24 | 26.94 | 27.22 | 26.56 | 0.29% | 659,918 |
| Jun 12, 2025 | 26.84 | 27.17 | 26.83 | 27.14 | 26.48 | 1.16% | 551,824 |
| Jun 11, 2025 | 26.86 | 26.90 | 26.65 | 26.83 | 26.18 | -0.26% | 613,529 |
| Jun 10, 2025 | 27.02 | 27.15 | 26.90 | 26.90 | 26.24 | -0.11% | 457,341 |
| Jun 9, 2025 | 27.10 | 27.11 | 26.80 | 26.93 | 26.27 | -0.44% | 452,606 |
| Jun 6, 2025 | 27.25 | 27.29 | 27.00 | 27.05 | 26.39 | -0.26% | 415,018 |
| Jun 5, 2025 | 26.93 | 27.26 | 26.72 | 27.12 | 26.46 | 0.41% | 503,316 |
| Jun 4, 2025 | 27.07 | 27.09 | 26.88 | 27.01 | 26.35 | 0.30% | 527,426 |
| Jun 3, 2025 | 27.30 | 27.33 | 26.88 | 26.93 | 26.12 | -0.88% | 888,911 |
| Jun 2, 2025 | 26.99 | 27.17 | 26.83 | 27.17 | 26.35 | 1.08% | 680,205 |
| May 30, 2025 | 26.98 | 27.15 | 26.83 | 26.88 | 26.07 | 0.04% | 3,085,920 |
| May 29, 2025 | 26.72 | 26.94 | 26.50 | 26.87 | 26.06 | 0.04% | 476,912 |
| May 28, 2025 | 27.10 | 27.14 | 26.71 | 26.86 | 26.05 | -1.18% | 720,078 |
| May 27, 2025 | 27.40 | 27.48 | 27.02 | 27.18 | 26.36 | -0.77% | 667,620 |
| May 26, 2025 | 27.39 | 27.47 | 27.27 | 27.39 | 26.56 | -0.29% | 540,280 |
| May 23, 2025 | 27.45 | 27.59 | 27.16 | 27.47 | 26.64 | 0.37% | 828,640 |