Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	35.19	35.42	34.82	34.97	34.97	-0.63%	968,635
Feb 25, 2026	34.77	35.37	34.64	35.19	35.19	2.65%	1,161,818
Feb 24, 2026	32.97	34.46	32.97	34.28	34.28	7.09%	2,678,533
Feb 23, 2026	31.58	32.37	31.58	32.01	32.01	1.72%	1,293,788
Feb 20, 2026	31.33	31.65	31.14	31.47	31.47	0.13%	1,151,690
Feb 19, 2026	32.20	32.31	31.26	31.43	31.43	-3.68%	1,464,946
Feb 18, 2026	32.14	32.91	32.03	32.63	32.63	1.87%	1,263,215
Feb 17, 2026	31.73	32.53	31.68	32.03	32.03	1.23%	1,356,722
Feb 16, 2026	31.58	31.64	31.13	31.64	31.64	0.06%	674,838
Feb 13, 2026	32.00	32.03	31.07	31.62	31.62	-1.71%	939,954
Feb 12, 2026	32.80	32.84	31.59	32.17	32.17	-1.32%	778,619
Feb 11, 2026	32.00	32.66	31.93	32.60	32.60	2.26%	909,009
Feb 10, 2026	31.99	32.00	31.64	31.88	31.88	-0.06%	690,366
Feb 9, 2026	31.80	31.99	31.62	31.90	31.90	0.50%	461,202
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