Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	32.09	32.20	31.89	32.14	32.14	0.34%	542,758
Nov 13, 2025	32.34	32.51	32.02	32.03	32.03	-0.53%	799,740
Nov 12, 2025	32.00	32.23	31.97	32.20	32.20	0.85%	547,381
Nov 11, 2025	31.82	32.14	31.66	31.93	31.93	0.69%	527,057
Nov 10, 2025	31.71	31.90	31.57	31.71	31.71	0.13%	638,888
Nov 7, 2025	32.00	32.00	31.60	31.67	31.67	-0.94%	628,450
Nov 6, 2025	31.98	31.99	31.66	31.97	31.97	0.41%	617,701
Nov 5, 2025	31.86	31.94	31.66	31.84	31.84	-0.09%	585,045
Nov 4, 2025	31.40	31.87	31.20	31.87	31.87	1.17%	659,291
Nov 3, 2025	31.10	31.56	31.00	31.50	31.50	1.32%	879,158
Oct 31, 2025	31.15	31.22	30.83	31.09	31.09	-0.48%	865,559
Oct 30, 2025	30.87	31.33	30.62	31.24	31.24	1.76%	830,079
Oct 29, 2025	30.01	30.74	29.98	30.70	30.70	1.76%	801,014
Oct 28, 2025	29.58	30.21	29.58	30.17	30.17	2.03%	1,200,759
Oct 27, 2025	29.27	29.63	29.17	29.57	29.57	1.02%	1,038,718
Oct 24, 2025	29.18	29.33	28.93	29.27	29.27	0.24%	560,486
Oct 23, 2025	28.87	29.37	28.87	29.20	29.20	1.00%	886,336
Oct 22, 2025	29.17	29.48	28.85	28.91	28.91	-0.76%	1,062,017
Oct 21, 2025	29.38	29.56	29.13	29.13	29.13	-0.92%	972,094
Oct 20, 2025	29.31	29.70	29.24	29.40	29.40	0.41%	989,548
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