Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	43.58	43.85	43.30	43.85	43.85	0.34%	511,371
Oct 23, 2026	42.78	43.70	42.63	43.70	43.70	2.08%	701,056
Oct 22, 2026	42.51	43.09	42.36	42.81	42.81	0.68%	462,030
Oct 21, 2026	42.12	42.64	42.10	42.52	42.52	0.62%	470,208
Oct 20, 2026	42.22	42.50	41.87	42.26	42.26	0.09%	549,569
Oct 19, 2026	42.56	42.63	41.91	42.22	42.22	-0.85%	658,689
Oct 16, 2026	42.40	42.98	42.32	42.58	42.58	0.59%	669,365
Oct 15, 2026	43.40	43.53	42.14	42.33	42.33	-1.99%	695,341
Oct 14, 2026	43.11	43.27	42.83	43.19	43.19	0.44%	516,743
Oct 13, 2026	42.92	43.31	42.83	43.00	43.00	0.70%	434,154
Oct 12, 2026	42.26	42.74	42.24	42.70	42.70	1.40%	449,638
Oct 9, 2026	42.96	43.07	41.94	42.11	42.11	-1.24%	476,507
Oct 8, 2026	41.84	42.64	41.77	42.64	42.64	1.84%	652,362
Oct 7, 2026	41.70	41.94	41.33	41.87	41.87	0.38%	796,130
Oct 6, 2026	42.40	42.62	41.71	41.71	41.71	-0.93%	534,168
Oct 5, 2026	41.89	42.39	41.89	42.10	42.10	0.38%	652,844
Oct 2, 2026	41.34	42.15	41.30	41.94	41.94	1.45%	649,139
Oct 1, 2026	41.25	41.78	40.84	41.34	41.34	-0.31%	806,252
Sep 30, 2026	42.18	42.31	41.47	41.47	41.47	-1.24%	1,109,690
Sep 29, 2026	42.03	42.29	41.92	41.99	41.99	-0.12%	448,864
Sep 28, 2026	42.41	42.50	42.04	42.04	42.04	-0.33%	361,315
Sep 25, 2026	42.06	42.71	42.03	42.18	42.18	-0.12%	311,276
Sep 24, 2026	41.70	42.51	41.68	42.23	42.23	1.25%	511,308
Sep 23, 2026	42.77	42.78	41.71	41.71	41.71	-2.27%	624,990
Sep 22, 2026	43.09	43.32	42.48	42.68	42.68	-0.77%	515,023
Sep 21, 2026	42.62	43.18	42.53	43.01	43.01	0.99%	474,646
Sep 18, 2026	43.60	43.65	42.47	42.59	42.59	-2.58%	1,735,230
Sep 17, 2026	43.00	43.80	42.96	43.72	43.72	1.91%	677,541
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