Endesa, S.A. (BME:ELE)
Spain · Delayed Price · Currency is EUR 26.04
-0.13 (-0.50%)
Aug 29, 2025, 5:42 PM CET
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.08 | 26.17 | 25.94 | 26.04 | 26.04 | -0.50% | 525,547 |
| 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 |
| Aug 11, 2025 | 25.54 | 25.65 | 25.49 | 25.64 | 25.64 | 0.59% | 493,848 |
| Aug 8, 2025 | 25.65 | 25.87 | 25.49 | 25.49 | 25.49 | -0.20% | 532,687 |
| Aug 7, 2025 | 25.46 | 25.58 | 25.17 | 25.54 | 25.54 | -0.85% | 936,252 |
| Aug 6, 2025 | 25.58 | 25.79 | 25.51 | 25.76 | 25.76 | 0.66% | 455,135 |
| Aug 5, 2025 | 25.70 | 25.70 | 25.49 | 25.59 | 25.59 | -0.08% | 541,810 |
| Aug 4, 2025 | 25.33 | 25.61 | 25.33 | 25.61 | 25.61 | 0.95% | 908,615 |
| Aug 1, 2025 | 25.18 | 25.50 | 25.16 | 25.37 | 25.37 | 0.08% | 790,643 |
| 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 |