Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	36.53	36.63	36.14	36.19	36.19	-0.98%	606,812
May 14, 2026	36.84	37.03	36.55	36.55	36.55	-0.46%	563,456
May 13, 2026	36.99	37.24	36.57	36.72	36.72	-0.19%	460,572
May 12, 2026	36.97	37.32	36.79	36.79	36.79	-1.05%	757,935
May 11, 2026	36.31	37.20	36.16	37.18	37.18	2.74%	789,318
May 8, 2026	36.60	36.92	36.17	36.19	36.19	-1.44%	989,728
May 7, 2026	36.50	37.43	36.30	36.72	36.72	-2.99%	1,082,405
May 6, 2026	37.65	37.94	36.87	37.85	37.85	0.80%	634,413
May 5, 2026	37.39	37.92	37.35	37.55	37.55	0.21%	552,769
May 4, 2026	38.23	38.28	37.22	37.47	37.47	-1.89%	788,242
Apr 30, 2026	37.74	38.39	37.64	38.19	38.19	1.25%	637,573
Apr 29, 2026	38.20	38.30	37.45	37.72	37.72	-1.82%	402,205
Apr 28, 2026	38.30	38.65	38.21	38.42	38.42	0.87%	455,213
Apr 27, 2026	38.26	38.45	38.08	38.09	38.09	-0.94%	459,014
Apr 24, 2026	38.43	38.70	38.40	38.45	38.45	-0.39%	341,740
Apr 23, 2026	38.36	38.73	38.23	38.60	38.60	0.60%	505,350
Apr 22, 2026	38.00	38.62	37.93	38.37	38.37	0.92%	798,059
Apr 21, 2026	37.60	38.04	37.60	38.02	38.02	1.17%	639,760
Apr 20, 2026	37.10	37.58	36.95	37.58	37.58	1.90%	768,483
Apr 17, 2026	36.70	37.25	36.56	36.88	36.88	0.16%	1,244,017
Apr 16, 2026	36.78	36.96	36.43	36.82	36.82	-0.46%	819,151
Apr 15, 2026	37.57	37.67	36.94	36.99	36.99	-1.31%	724,619
Apr 14, 2026	37.91	38.19	37.48	37.48	37.48	-1.39%	799,720
Apr 13, 2026	38.48	38.54	37.91	38.01	38.01	-1.35%	477,911
Apr 10, 2026	38.30	38.66	38.12	38.53	38.53	0.26%	437,397
Apr 9, 2026	37.97	38.43	37.94	38.43	38.43	1.72%	729,822
Apr 8, 2026	38.05	38.11	36.96	37.78	37.78	0.40%	1,097,902
Apr 7, 2026	37.37	37.84	37.07	37.63	37.63	0.24%	1,089,113
Apr 2, 2026	36.64	37.54	36.64	37.54	37.54	1.79%	755,378
Apr 1, 2026	36.55	36.96	36.44	36.88	36.88	2.22%	766,345
Mar 31, 2026	36.00	36.35	35.90	36.08	36.08	0.36%	1,026,978
Mar 30, 2026	34.98	36.01	34.98	35.95	35.95	3.01%	1,051,811
Mar 27, 2026	34.96	35.17	34.53	34.90	34.90	0.23%	740,556
Mar 26, 2026	34.73	35.05	34.63	34.82	34.82	-0.11%	704,993
Mar 25, 2026	34.75	35.00	34.63	34.86	34.86	0.61%	1,019,295
Mar 24, 2026	34.25	34.73	34.22	34.65	34.65	1.35%	601,588
Mar 23, 2026	34.00	35.02	33.65	34.19	34.19	-1.47%	1,149,066
Mar 20, 2026	35.58	35.61	34.54	34.70	34.70	-1.67%	6,672,567
Mar 19, 2026	35.09	35.45	35.08	35.29	35.29	-0.40%	1,105,872
Mar 18, 2026	35.89	35.89	35.19	35.43	35.43	-1.03%	1,075,411
Mar 17, 2026	35.35	35.95	35.32	35.80	35.80	1.36%	875,495
Mar 16, 2026	35.19	35.66	35.09	35.32	35.32	0.06%	888,507
Mar 13, 2026	34.85	35.59	34.59	35.30	35.30	1.55%	1,016,790
Mar 12, 2026	34.26	34.84	34.12	34.76	34.76	1.76%	1,482,714
Mar 11, 2026	33.88	34.38	33.88	34.16	34.16	-	1,299,328
Mar 10, 2026	34.10	34.52	33.89	34.16	34.16	1.67%	1,575,663
Mar 9, 2026	33.10	33.78	32.81	33.60	33.60	1.02%	1,520,007
Mar 6, 2026	33.17	33.56	32.95	33.26	33.26	0.70%	1,137,577
Mar 5, 2026	33.41	33.52	32.93	33.03	33.03	-0.78%	933,366
Mar 4, 2026	32.50	33.55	32.40	33.29	33.29	2.05%	1,752,015