Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	31.50	32.05	31.40	31.74	31.74	0.92%	747,034
Feb 5, 2026	30.72	31.45	30.72	31.45	31.45	0.32%	607,182
Feb 4, 2026	31.22	31.62	31.17	31.35	31.35	0.32%	913,990
Feb 3, 2026	30.66	31.25	30.48	31.25	31.25	1.92%	825,751
Feb 2, 2026	31.00	31.14	30.56	30.66	30.66	-1.38%	635,388
Jan 30, 2026	31.00	31.21	30.85	31.09	31.09	0.32%	690,881
Jan 29, 2026	31.02	31.35	30.86	30.99	30.99	-0.32%	596,196
Jan 28, 2026	31.07	31.43	30.74	31.09	31.09	0.32%	445,499
Jan 27, 2026	30.80	31.12	30.60	30.99	30.99	0.71%	760,614
Jan 26, 2026	30.48	30.90	30.37	30.77	30.77	1.45%	512,291
Jan 23, 2026	30.48	30.48	30.16	30.33	30.33	-0.36%	369,348
Jan 22, 2026	30.51	30.74	30.22	30.44	30.44	0.43%	534,511
Jan 21, 2026	30.22	30.59	30.11	30.31	30.31	0.60%	654,378
Jan 20, 2026	30.30	30.43	29.82	30.13	30.13	-1.05%	770,200
Jan 19, 2026	30.67	30.92	30.39	30.45	30.45	-1.39%	820,250
Jan 16, 2026	30.69	30.94	30.60	30.88	30.88	0.55%	510,286
Jan 15, 2026	30.69	30.87	30.37	30.71	30.71	0.62%	456,119
Jan 14, 2026	30.11	30.62	30.11	30.52	30.52	1.87%	836,683
Jan 13, 2026	30.68	30.72	29.78	29.96	29.96	-2.25%	1,073,164
Jan 12, 2026	30.96	30.97	30.47	30.65	30.65	-1.29%	860,843
Jan 9, 2026	30.88	31.05	30.67	31.05	31.05	0.42%	564,929
Jan 8, 2026	31.26	31.37	30.61	30.92	30.92	-2.61%	828,041
Jan 7, 2026	31.47	32.02	31.39	31.75	31.35	1.28%	1,476,721
Jan 6, 2026	31.23	31.65	31.07	31.35	30.95	0.38%	791,401
Jan 5, 2026	31.18	31.40	30.77	31.23	30.83	0.32%	1,552,707
Jan 2, 2026	30.60	31.22	30.60	31.13	30.73	1.63%	877,514
Dec 31, 2025	30.88	30.89	30.63	30.63	30.24	-0.33%	279,387
Dec 30, 2025	30.68	30.79	30.57	30.73	30.34	0.10%	456,623
Dec 29, 2025	30.45	30.70	30.34	30.70	30.31	0.49%	586,143
Dec 24, 2025	30.77	30.77	30.55	30.55	30.16	-0.33%	71,094
Dec 23, 2025	30.73	30.84	30.59	30.65	30.26	-0.33%	501,877
Dec 22, 2025	30.82	30.83	30.56	30.75	30.36	-0.87%	556,573
Dec 19, 2025	30.68	31.02	30.66	31.02	30.62	1.11%	2,353,265
Dec 18, 2025	30.59	30.85	30.39	30.68	30.29	0.66%	841,598
Dec 17, 2025	30.80	30.80	30.39	30.48	30.09	-0.72%	681,202
Dec 16, 2025	30.89	30.91	30.64	30.70	30.31	-0.49%	644,175
Dec 15, 2025	30.66	31.04	30.61	30.85	30.46	1.25%	461,490
Dec 12, 2025	30.22	30.47	30.16	30.47	30.08	0.93%	480,318
Dec 11, 2025	30.31	30.38	29.99	30.19	29.80	-0.79%	803,873
Dec 10, 2025	30.80	30.83	30.32	30.43	30.04	-1.14%	600,163
Dec 9, 2025	31.00	31.16	30.78	30.78	30.39	-0.81%	729,649
Dec 8, 2025	30.58	31.23	30.58	31.03	30.63	1.37%	739,974
Dec 5, 2025	30.61	30.66	30.37	30.61	30.22	-	803,383
Dec 4, 2025	30.71	30.77	30.44	30.61	30.22	-0.52%	593,219
Dec 3, 2025	30.92	30.98	30.66	30.77	30.38	-0.77%	859,713
Dec 2, 2025	30.96	31.10	30.85	31.01	30.61	0.62%	852,581
Dec 1, 2025	31.03	31.30	30.70	30.82	30.43	-1.41%	623,548
Nov 28, 2025	31.33	31.33	31.03	31.26	30.86	0.06%	434,423
Nov 27, 2025	31.25	31.48	31.14	31.24	30.84	0.13%	327,718
Nov 26, 2025	30.49	31.21	30.37	31.20	30.80	2.16%	698,487