Endesa, S.A. (ETR:ENA)
Germany · Delayed Price · Currency is EUR 31.65
-0.04 (-0.13%)
At close: Nov 7, 2025
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 31.94 | 31.94 | 31.73 | 31.73 | 31.73 | -0.78% | 14 |
| Nov 6, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.50% | 13 |
| Nov 5, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.03% | 11 |
| Nov 4, 2025 | 31.33 | 31.83 | 31.30 | 31.83 | 31.83 | 2.55% | 1,263 |
| Nov 3, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.36% | 48 |
| Oct 31, 2025 | 31.12 | 31.14 | 30.93 | 30.93 | 30.93 | -1.12% | 39 |
| Oct 30, 2025 | 30.73 | 31.28 | 30.73 | 31.28 | 31.28 | 3.06% | 183 |
| Oct 29, 2025 | 30.16 | 30.35 | 30.01 | 30.35 | 30.35 | 0.66% | 837 |
| Oct 28, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.93% | 501 |
| Oct 27, 2025 | 29.20 | 29.58 | 29.20 | 29.58 | 29.58 | 1.23% | 72 |
| Oct 24, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - | - |
| Oct 23, 2025 | 29.01 | 29.22 | 28.85 | 29.22 | 29.22 | 0.55% | 1,008 |
| Oct 22, 2025 | 29.25 | 29.25 | 29.06 | 29.06 | 29.06 | -0.58% | 39 |
| Oct 21, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -1.05% | 56 |
| Oct 20, 2025 | 29.32 | 29.63 | 29.32 | 29.54 | 29.54 | 0.44% | 437 |
| Oct 17, 2025 | 29.23 | 29.41 | 29.23 | 29.41 | 29.41 | 0.58% | 55 |
| Oct 16, 2025 | 28.85 | 29.24 | 28.85 | 29.24 | 29.24 | -0.24% | 940 |
| Oct 15, 2025 | 28.98 | 29.31 | 28.98 | 29.31 | 29.31 | 2.09% | 294 |
| Oct 14, 2025 | 28.49 | 28.85 | 28.49 | 28.71 | 28.71 | 1.63% | 2,060 |
| Oct 13, 2025 | 28.10 | 28.35 | 28.10 | 28.25 | 28.25 | 0.07% | 669 |
| Oct 10, 2025 | 28.20 | 28.23 | 28.20 | 28.23 | 28.23 | 0.11% | 28 |
| Oct 9, 2025 | 28.02 | 28.20 | 28.02 | 28.20 | 28.20 | 0.61% | 1,117 |
| Oct 8, 2025 | 28.00 | 28.03 | 28.00 | 28.03 | 28.03 | 1.15% | 962 |
| Oct 7, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.29% | 101 |
| Oct 6, 2025 | 27.54 | 27.79 | 27.54 | 27.79 | 27.79 | 0.69% | 3,001 |
| Oct 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.95% | 10 |
| Oct 2, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - | - |
| Oct 1, 2025 | 27.28 | 27.34 | 27.03 | 27.34 | 27.34 | 1.45% | 385 |
| Sep 30, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - | 312 |
| Sep 29, 2025 | 26.83 | 26.95 | 26.83 | 26.95 | 26.95 | 0.48% | 489 |
| Sep 26, 2025 | 26.81 | 26.82 | 26.81 | 26.82 | 26.82 | 0.15% | 333 |
| Sep 25, 2025 | 26.43 | 26.78 | 26.43 | 26.78 | 26.78 | 0.49% | 130 |
| Sep 24, 2025 | 26.69 | 26.69 | 26.65 | 26.65 | 26.65 | 0.30% | 301 |
| Sep 23, 2025 | 26.74 | 26.74 | 26.57 | 26.57 | 26.57 | 1.18% | 23 |
| Sep 22, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - | 1 |
| Sep 19, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - | - |
| Sep 18, 2025 | 26.10 | 26.26 | 26.10 | 26.26 | 26.26 | -1.46% | 971 |
| Sep 17, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | - |
| Sep 16, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.38% | 4 |
| Sep 15, 2025 | 26.59 | 26.59 | 26.55 | 26.55 | 26.55 | -0.08% | 61 |
| Sep 12, 2025 | 26.63 | 26.63 | 26.47 | 26.57 | 26.57 | 0.87% | 825 |
| Sep 11, 2025 | 26.31 | 26.34 | 26.31 | 26.34 | 26.34 | 1.27% | 685 |
| Sep 10, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - | 100 |
| Sep 9, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.17% | 56 |
| Sep 8, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -1.38% | 1 |
| Sep 5, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - | - |
| Sep 4, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - | - |
| Sep 3, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - | - |
| Sep 2, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - | - |
| Sep 1, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -2.07% | 596 |