Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	34.90	34.98	34.57	34.57	34.57	-1.40%	943
Feb 26, 2026	35.22	35.59	35.06	35.06	35.06	2.75%	312
Feb 24, 2026	33.14	34.13	33.14	34.12	34.12	6.46%	2,355
Feb 23, 2026	31.77	32.27	31.77	32.05	32.05	2.69%	2,833
Feb 20, 2026	31.21	31.21	31.21	31.21	31.21	-0.86%	2
Feb 19, 2026	31.62	31.62	31.48	31.48	31.48	-3.76%	4,632
Feb 18, 2026	32.71	32.71	32.71	32.71	32.71	4.50%	74
Feb 16, 2026	31.30	31.30	31.30	31.30	31.30	0.03%	11
Feb 13, 2026	31.88	31.88	31.26	31.29	31.29	-1.48%	3,702
Feb 12, 2026	31.83	31.83	31.76	31.76	31.76	-0.75%	2,510
Feb 11, 2026	32.00	32.00	32.00	32.00	32.00	0.60%	1
Feb 10, 2026	31.81	31.81	31.81	31.81	31.81	0.60%	4
Feb 9, 2026	31.62	31.62	31.62	31.62	31.62	-1.03%	15
Feb 6, 2026	31.93	31.95	31.93	31.95	31.95	2.63%	2,083
Feb 5, 2026	31.13	31.13	31.13	31.13	31.13	-0.57%	219
Feb 4, 2026	31.26	31.31	31.26	31.31	31.31	1.56%	39
Feb 3, 2026	30.82	30.83	30.82	30.83	30.83	0.39%	675
Feb 2, 2026	31.10	31.10	30.71	30.71	30.71	-1.51%	476
Jan 29, 2026	31.18	31.18	31.18	31.18	31.18	1.27%	220
Jan 28, 2026	31.03	31.03	30.79	30.79	30.79	0.26%	589
Jan 27, 2026	30.71	30.71	30.71	30.71	30.71	1.02%	259
Jan 23, 2026	30.40	30.40	30.40	30.40	30.40	-0.65%	9
Jan 22, 2026	30.60	30.60	30.60	30.60	30.60	0.46%	3
Jan 21, 2026	30.38	30.46	30.38	30.46	30.46	1.80%	279
Jan 20, 2026	30.03	30.03	29.92	29.92	29.92	-2.32%	670
Jan 19, 2026	30.76	30.76	30.63	30.63	30.63	-0.55%	268
Jan 16, 2026	30.95	30.95	30.80	30.80	30.80	1.12%	669
Jan 15, 2026	30.46	30.46	30.46	30.46	30.46	0.33%	20
Jan 14, 2026	30.36	30.36	30.36	30.36	30.36	-1.11%	372
Jan 13, 2026	30.70	30.70	30.70	30.70	30.70	-0.39%	9
Jan 12, 2026	30.82	30.82	30.82	30.82	30.82	0.26%	1
Jan 9, 2026	30.74	30.74	30.74	30.74	30.74	-2.97%	26
Jan 7, 2026	31.63	31.93	31.63	31.68	31.28	-	205
Jan 6, 2026	31.20	31.68	31.20	31.68	31.28	1.77%	675
Jan 2, 2026	30.75	31.13	30.75	31.13	30.73	1.40%	22
Dec 30, 2025	30.60	30.70	30.60	30.70	30.31	0.66%	31
Dec 29, 2025	30.45	30.55	30.45	30.50	30.11	-	892
Dec 23, 2025	30.77	30.77	30.50	30.50	30.11	-	398
Dec 22, 2025	30.65	30.65	30.50	30.50	30.11	-0.46%	200
Dec 17, 2025	30.68	30.68	30.54	30.64	30.25	-	28
Dec 16, 2025	30.25	30.25	30.25	30.64	30.25	0.03%	305
Dec 15, 2025	30.63	30.63	30.63	30.63	30.24	0.79%	19
Dec 12, 2025	30.27	30.40	30.27	30.39	30.00	1.47%	333
Dec 11, 2025	29.95	29.95	29.95	29.95	29.57	-1.58%	500
Dec 10, 2025	30.81	30.81	30.43	30.43	30.04	-1.55%	2,097
Dec 9, 2025	31.03	31.03	30.91	30.91	30.51	0.52%	69
Dec 8, 2025	30.75	30.75	30.75	30.75	30.36	0.72%	4
Dec 5, 2025	30.53	30.53	30.53	30.53	30.14	-0.88%	125
Dec 3, 2025	30.80	30.80	30.80	30.80	30.41	-0.29%	1
Dec 2, 2025	30.94	30.94	30.89	30.89	30.50	-1.03%	21