Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.30	38.65	38.21	38.29	-	0.53%	115,587
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%	504,909
Apr 22, 2026	38.00	38.62	37.93	38.37	38.37	0.92%	797,719
Apr 21, 2026	37.60	38.04	37.60	38.02	38.02	1.17%	639,708
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%	1,242,377
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%	6,643,267
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
Mar 3, 2026	33.87	33.98	32.36	32.62	32.62	-4.95%	1,920,074
Mar 2, 2026	34.33	34.55	33.93	34.32	34.32	-0.72%	1,032,455
Feb 27, 2026	34.84	35.15	34.20	34.57	34.57	-1.14%	1,722,653
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%	1,166,463
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%	1,465,738
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