Endesa, S.A. (BME:ELE)
Spain · Delayed Price · Currency is EUR 29.40
+0.12 (0.41%)
Oct 20, 2025, 5:40 PM CET
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 29.31 | 29.70 | 29.24 | 29.40 | 29.40 | 0.41% | 989,441 |
| Oct 17, 2025 | 29.38 | 29.40 | 29.02 | 29.28 | 29.28 | 0.10% | 1,026,132 |
| Oct 16, 2025 | 28.73 | 29.25 | 28.59 | 29.25 | 29.25 | 0.48% | 772,828 |
| Oct 15, 2025 | 28.94 | 29.36 | 28.91 | 29.11 | 29.11 | 0.94% | 1,075,802 |
| Oct 14, 2025 | 28.45 | 28.96 | 28.44 | 28.84 | 28.84 | 1.87% | 864,388 |
| Oct 13, 2025 | 28.21 | 28.35 | 28.16 | 28.31 | 28.31 | 0.35% | 446,763 |
| Oct 10, 2025 | 28.08 | 28.35 | 28.08 | 28.21 | 28.21 | 0.39% | 560,599 |
| Oct 9, 2025 | 27.93 | 28.18 | 27.87 | 28.10 | 28.10 | 0.64% | 610,917 |
| Oct 8, 2025 | 27.64 | 28.07 | 27.64 | 27.92 | 27.92 | 1.45% | 541,209 |
| Oct 7, 2025 | 27.65 | 27.71 | 27.30 | 27.52 | 27.52 | -0.76% | 694,199 |
| Oct 6, 2025 | 27.71 | 27.90 | 27.55 | 27.73 | 27.73 | 0.33% | 617,939 |
| Oct 3, 2025 | 27.41 | 27.71 | 27.35 | 27.64 | 27.64 | 0.99% | 517,522 |
| Oct 2, 2025 | 27.39 | 27.40 | 27.11 | 27.37 | 27.37 | -0.47% | 492,209 |
| Oct 1, 2025 | 27.20 | 27.51 | 27.03 | 27.50 | 27.50 | 1.07% | 618,847 |
| Sep 30, 2025 | 26.84 | 27.23 | 26.65 | 27.21 | 27.21 | 1.11% | 785,505 |
| Sep 29, 2025 | 26.83 | 26.92 | 26.69 | 26.91 | 26.91 | 0.49% | 410,289 |
| Sep 26, 2025 | 26.73 | 26.90 | 26.67 | 26.78 | 26.78 | 0.49% | 579,402 |
| Sep 25, 2025 | 26.56 | 26.80 | 26.47 | 26.65 | 26.65 | 0.38% | 547,582 |
| Sep 24, 2025 | 26.56 | 26.72 | 26.47 | 26.55 | 26.55 | 0.72% | 594,019 |
| Sep 23, 2025 | 26.46 | 26.82 | 26.36 | 26.36 | 26.36 | -0.79% | 725,481 |
| Sep 22, 2025 | 26.43 | 26.81 | 26.37 | 26.57 | 26.57 | 0.45% | 493,122 |
| Sep 19, 2025 | 26.17 | 26.45 | 26.07 | 26.45 | 26.45 | 0.72% | 2,867,360 |
| Sep 18, 2025 | 26.19 | 26.41 | 26.07 | 26.26 | 26.26 | 0.34% | 452,947 |
| Sep 17, 2025 | 26.35 | 26.47 | 26.16 | 26.17 | 26.17 | -1.25% | 558,637 |
| Sep 16, 2025 | 26.78 | 26.78 | 26.44 | 26.50 | 26.50 | -0.93% | 1,326,638 |
| Sep 15, 2025 | 26.65 | 26.75 | 26.47 | 26.75 | 26.75 | 0.64% | 670,322 |
| Sep 12, 2025 | 26.50 | 26.74 | 26.42 | 26.58 | 26.58 | 0.49% | 1,068,408 |
| Sep 11, 2025 | 26.04 | 26.45 | 26.04 | 26.45 | 26.45 | 1.89% | 901,122 |
| Sep 10, 2025 | 26.03 | 26.10 | 25.91 | 25.96 | 25.96 | 0.19% | 422,913 |
| Sep 9, 2025 | 25.89 | 26.00 | 25.85 | 25.91 | 25.91 | 0.27% | 499,052 |
| Sep 8, 2025 | 25.75 | 25.88 | 25.65 | 25.84 | 25.84 | 0.39% | 264,374 |
| Sep 5, 2025 | 25.56 | 25.74 | 25.56 | 25.74 | 25.74 | 0.74% | 344,316 |
| Sep 4, 2025 | 25.56 | 25.84 | 25.55 | 25.55 | 25.55 | -0.20% | 457,845 |
| Sep 3, 2025 | 25.40 | 25.66 | 25.25 | 25.60 | 25.60 | -0.08% | 863,833 |
| Sep 2, 2025 | 25.76 | 25.83 | 25.56 | 25.62 | 25.62 | -0.93% | 517,248 |
| Sep 1, 2025 | 26.05 | 26.06 | 25.85 | 25.86 | 25.86 | -0.69% | 381,516 |
| Aug 29, 2025 | 26.08 | 26.17 | 25.94 | 26.04 | 26.04 | -0.50% | 525,943 |
| Aug 28, 2025 | 26.43 | 26.43 | 26.01 | 26.17 | 26.17 | -0.87% | 329,798 |
| Aug 27, 2025 | 26.60 | 26.74 | 26.32 | 26.40 | 26.40 | -0.56% | 489,257 |
| Aug 26, 2025 | 26.50 | 26.81 | 26.42 | 26.55 | 26.55 | 0.04% | 905,651 |
| Aug 25, 2025 | 26.61 | 26.65 | 26.35 | 26.54 | 26.54 | -0.71% | 361,161 |
| Aug 22, 2025 | 26.65 | 27.00 | 26.65 | 26.73 | 26.73 | -0.07% | 383,363 |
| Aug 21, 2025 | 26.75 | 26.80 | 26.63 | 26.75 | 26.75 | 0.34% | 441,820 |
| Aug 20, 2025 | 26.49 | 26.76 | 26.47 | 26.66 | 26.66 | 1.18% | 522,482 |
| Aug 19, 2025 | 26.36 | 26.51 | 26.34 | 26.35 | 26.35 | -0.11% | 569,047 |
| Aug 18, 2025 | 26.53 | 26.68 | 26.30 | 26.38 | 26.38 | -0.68% | 424,819 |
| Aug 15, 2025 | 26.42 | 26.56 | 26.16 | 26.56 | 26.56 | 0.61% | 728,742 |
| Aug 14, 2025 | 25.91 | 26.40 | 25.91 | 26.40 | 26.40 | 1.81% | 570,666 |
| Aug 13, 2025 | 25.74 | 26.05 | 25.74 | 25.93 | 25.93 | 1.01% | 466,633 |
| Aug 12, 2025 | 25.73 | 25.90 | 25.65 | 25.67 | 25.67 | 0.12% | 564,582 |