Endesa, S.A. (ETR:ENA)
Germany · Delayed Price · Currency is EUR 31.18
+0.39 (1.27%)
Jan 29, 2026, 4:00 PM EST
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 30.81 | -0.03% | 24 |
| Nov 28, 2025 | 31.30 | 31.30 | 31.22 | 31.22 | 30.82 | -0.10% | 131 |
| Nov 27, 2025 | 31.38 | 31.39 | 31.25 | 31.25 | 30.85 | 0.32% | 800 |
| Nov 26, 2025 | 30.69 | 31.15 | 30.68 | 31.15 | 30.75 | 0.94% | 1,467 |
| Nov 24, 2025 | 30.98 | 30.98 | 30.86 | 30.86 | 30.47 | -0.55% | 1,713 |
| Nov 21, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 30.63 | -0.96% | 17 |
| Nov 20, 2025 | 30.94 | 31.35 | 30.93 | 31.33 | 30.93 | 1.85% | 601 |
| Nov 19, 2025 | 31.58 | 31.58 | 30.76 | 30.76 | 30.37 | -3.91% | 5,542 |
| Nov 18, 2025 | 32.04 | 32.19 | 32.00 | 32.01 | 31.60 | 0.41% | 5,602 |
| Nov 17, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.47 | -0.87% | 13 |
| Nov 14, 2025 | 32.05 | 32.05 | 31.87 | 32.16 | 31.75 | -0.99% | 175 |
| Nov 13, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.06 | 1.12% | 36 |
| Nov 12, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 31.71 | 1.04% | 3 |
| Nov 10, 2025 | 31.86 | 31.92 | 31.73 | 31.79 | 31.38 | 0.19% | 1,337 |
| Nov 7, 2025 | 31.94 | 31.94 | 31.73 | 31.73 | 31.32 | -0.78% | 14 |
| Nov 6, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.57 | 0.50% | 13 |
| Nov 5, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.41 | -0.03% | 11 |
| Nov 4, 2025 | 31.33 | 31.83 | 31.30 | 31.83 | 31.42 | 2.55% | 1,263 |