Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	42.38	42.90	42.22	42.90	42.90	1.61%	664,045
Sep 15, 2026	41.36	42.36	41.36	42.22	42.22	2.08%	955,540
Sep 14, 2026	42.11	42.15	41.32	41.36	41.36	-1.76%	576,153
Sep 11, 2026	42.16	42.41	41.99	42.10	42.10	0.12%	551,603
Sep 10, 2026	41.89	42.31	41.79	42.05	42.05	0.60%	511,301
Sep 9, 2026	41.65	42.16	41.48	41.80	41.80	1.01%	717,596
Sep 8, 2026	41.43	41.58	41.08	41.38	41.38	-0.12%	522,577
Sep 7, 2026	41.27	41.65	41.27	41.43	41.43	0.51%	431,749
Sep 4, 2026	41.00	41.43	40.84	41.22	41.22	0.05%	702,257
Sep 3, 2026	41.37	41.54	41.04	41.20	41.20	0.15%	616,985
Sep 2, 2026	42.29	42.38	41.04	41.14	41.14	-2.09%	834,145
Sep 1, 2026	42.34	42.59	41.71	42.02	42.02	-0.19%	843,167
Aug 31, 2026	42.30	42.51	42.10	42.10	42.10	-0.47%	756,947
Aug 28, 2026	41.90	42.55	41.90	42.30	42.30	1.29%	404,515
Aug 27, 2026	42.10	42.16	41.42	41.76	41.76	-0.67%	633,601
Aug 26, 2026	42.14	42.16	41.89	42.04	42.04	-0.05%	347,943
Aug 25, 2026	41.95	42.24	41.95	42.06	42.06	0.33%	438,658
Aug 24, 2026	41.20	41.92	41.20	41.92	41.92	1.67%	474,760
Aug 21, 2026	41.40	41.85	41.23	41.23	41.23	-0.63%	756,719
Aug 20, 2026	41.47	41.67	41.39	41.49	41.49	0.51%	491,236
Aug 19, 2026	41.39	41.61	41.24	41.28	41.28	-0.17%	590,722
Aug 18, 2026	41.39	41.59	41.21	41.35	41.35	0.10%	629,579
Aug 17, 2026	41.38	41.70	41.31	41.31	41.31	-0.02%	423,971
Aug 14, 2026	41.33	41.49	40.88	41.32	41.32	-0.07%	534,917
Aug 13, 2026	41.51	41.64	41.33	41.35	41.35	-0.53%	433,545
Aug 12, 2026	41.64	41.83	41.44	41.57	41.57	0.27%	602,703
Aug 11, 2026	41.89	42.17	41.45	41.46	41.46	-0.60%	489,034
Aug 10, 2026	42.12	42.31	41.71	41.71	41.71	-1.25%	729,868
Aug 7, 2026	42.41	42.57	41.89	42.24	42.24	-0.54%	539,758
Aug 6, 2026	41.83	42.66	41.83	42.47	42.47	1.99%	534,834
Aug 5, 2026	41.74	42.27	41.59	41.64	41.64	0.14%	877,062
Aug 4, 2026	42.46	42.61	41.55	41.58	41.58	-1.45%	843,278
Aug 3, 2026	42.22	42.49	41.97	42.19	42.19	-0.40%	1,015,041
Jul 31, 2026	41.75	42.67	41.75	42.36	42.36	1.58%	1,001,882
Jul 30, 2026	41.59	42.30	41.57	41.70	41.70	0.29%	954,238
Jul 29, 2026	40.66	41.82	40.66	41.58	41.58	3.30%	1,030,588
Jul 28, 2026	40.93	41.10	40.25	40.25	40.25	-1.59%	772,797
Jul 27, 2026	41.32	41.49	40.90	40.90	40.90	-0.63%	644,742
Jul 24, 2026	40.90	41.23	40.90	41.16	41.16	0.73%	581,365
Jul 23, 2026	41.03	41.24	40.68	40.86	40.86	-0.63%	530,914
Jul 22, 2026	40.60	41.29	40.42	41.12	41.12	1.66%	761,508
Jul 21, 2026	40.40	40.80	40.13	40.45	40.45	0.07%	716,891
Jul 20, 2026	40.26	40.58	40.19	40.42	40.42	0.37%	494,907
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%	920,841