Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	39.59	40.56	39.59	40.27	40.27	1.85%	676,351
Jul 16, 2026	39.87	40.13	38.99	39.54	39.54	-0.75%	831,148
Jul 15, 2026	39.62	39.84	39.36	39.84	39.84	0.76%	1,864,991
Jul 14, 2026	39.11	39.63	38.78	39.54	39.54	1.10%	677,770
Jul 13, 2026	38.98	39.11	38.66	39.11	39.11	0.31%	893,896
Jul 10, 2026	38.60	39.10	38.52	38.99	38.99	0.41%	858,442
Jul 9, 2026	38.42	38.94	38.37	38.83	38.83	1.73%	919,582
Jul 8, 2026	38.00	38.32	37.79	38.17	38.17	-0.27%	762,656
Jul 7, 2026	39.00	39.38	38.81	39.15	38.27	0.51%	611,118
Jul 6, 2026	40.13	40.13	38.95	38.95	38.08	-2.87%	914,814
Jul 3, 2026	39.76	40.22	39.68	40.10	39.20	1.24%	383,621
Jul 2, 2026	38.68	39.63	38.44	39.61	38.72	2.25%	2,152,425
Jul 1, 2026	40.05	40.05	38.67	38.74	37.87	-2.86%	610,065
Jun 30, 2026	40.09	40.09	39.63	39.88	38.99	0.20%	923,654
Jun 29, 2026	39.75	40.06	39.41	39.80	38.91	0.45%	488,516
Jun 26, 2026	39.60	39.93	39.43	39.62	38.73	0.38%	1,494,036
Jun 25, 2026	38.77	39.63	38.73	39.47	38.58	1.81%	704,201
Jun 24, 2026	38.71	38.83	38.32	38.77	37.90	0.23%	1,027,122
Jun 23, 2026	38.25	38.68	37.85	38.68	37.81	0.91%	820,087
Jun 22, 2026	38.05	38.47	38.04	38.33	37.47	0.79%	707,931
Jun 19, 2026	37.88	38.03	37.56	38.03	37.18	0.42%	1,777,004
Jun 18, 2026	37.80	37.88	37.32	37.87	37.02	0.45%	568,811
Jun 17, 2026	37.55	37.70	36.90	37.70	36.85	0.03%	732,900
Jun 16, 2026	37.80	38.21	37.69	37.69	36.84	-	617,369
Jun 15, 2026	38.21	38.44	37.54	37.69	36.84	-1.36%	947,711
Jun 12, 2026	37.97	38.34	37.72	38.21	37.35	0.50%	796,401
Jun 11, 2026	37.37	38.25	37.23	38.02	37.17	1.98%	741,341
Jun 10, 2026	36.98	37.30	36.59	37.28	36.44	1.17%	850,522
Jun 9, 2026	36.29	36.94	36.20	36.85	36.02	1.21%	769,277
Jun 8, 2026	36.68	36.96	36.41	36.41	35.59	-0.93%	559,265
Jun 5, 2026	36.47	36.97	36.43	36.75	35.93	1.32%	699,555
Jun 4, 2026	36.20	36.67	36.04	36.27	35.46	-0.22%	615,079
Jun 3, 2026	35.93	36.48	35.93	36.35	35.53	1.17%	612,307
Jun 2, 2026	35.71	36.07	35.59	35.93	35.12	0.64%	565,448
Jun 1, 2026	35.81	36.35	35.67	35.70	34.90	-0.45%	663,261
May 29, 2026	35.65	35.99	35.61	35.86	35.06	0.59%	1,701,025
May 28, 2026	35.83	35.99	35.51	35.65	34.85	-0.36%	513,100
May 27, 2026	36.51	36.57	35.50	35.78	34.98	-2.19%	757,723
May 26, 2026	36.48	36.90	36.43	36.58	35.76	0.36%	347,730
May 25, 2026	36.39	36.60	36.29	36.45	35.63	0.72%	238,463
May 22, 2026	36.27	36.61	36.09	36.19	35.38	-0.36%	597,180
May 21, 2026	36.31	36.72	36.23	36.32	35.51	-0.06%	830,955
May 20, 2026	36.39	36.44	36.09	36.34	35.52	0.28%	477,957
May 19, 2026	36.61	36.67	36.03	36.24	35.43	-0.74%	513,550
May 18, 2026	36.07	36.60	36.03	36.51	35.69	0.88%	559,632
May 15, 2026	36.53	36.63	36.14	36.19	35.38	-0.98%	606,812
May 14, 2026	36.84	37.03	36.55	36.55	35.73	-0.46%	563,456
May 13, 2026	36.99	37.24	36.57	36.72	35.90	-0.19%	460,572
May 12, 2026	36.97	37.32	36.79	36.79	35.96	-1.05%	757,935
May 11, 2026	36.31	37.20	36.16	37.18	36.35	2.74%	789,318