Endesa, S.A. (ETR:ENA)
Germany · Delayed Price · Currency is EUR 26.13
+0.09 (0.35%)
At close: Sep 19, 2025
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - | - |
| Aug 28, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - | 30 |
| Aug 27, 2025 | 26.64 | 26.64 | 26.62 | 26.62 | 26.62 | 0.41% | 1,030 |
| Aug 26, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - | 570 |
| Aug 25, 2025 | 26.66 | 26.69 | 26.46 | 26.51 | 26.51 | -1.19% | 149 |
| Aug 22, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - | - |
| Aug 21, 2025 | 26.81 | 26.83 | 26.81 | 26.83 | 26.83 | 1.17% | 7,080 |
| Aug 20, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.11% | 1 |
| Aug 19, 2025 | 26.38 | 26.55 | 26.38 | 26.55 | 26.55 | -0.04% | 15 |
| Aug 18, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.64% | 5 |
| Aug 15, 2025 | 26.37 | 26.41 | 26.37 | 26.39 | 26.39 | 1.34% | 23 |
| Aug 14, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - | 4,000 |
| Aug 13, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1.88% | 10 |
| Aug 12, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - | - |
| Aug 11, 2025 | 25.48 | 25.56 | 25.48 | 25.56 | 25.56 | -1.50% | 2 |
| Aug 8, 2025 | 25.68 | 25.95 | 25.59 | 25.95 | 25.95 | 2.33% | 2,110 |
| Aug 7, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.82% | 601 |
| Aug 6, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.20% | 1 |
| Aug 5, 2025 | 25.59 | 25.62 | 25.59 | 25.62 | 25.62 | 0.23% | 305 |
| Aug 4, 2025 | 25.39 | 25.56 | 25.39 | 25.56 | 25.56 | 1.23% | 153 |
| Aug 1, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.88% | 27 |
| Jul 31, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - | 27 |
| Jul 30, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - | 27 |
| Jul 29, 2025 | 24.94 | 25.13 | 24.94 | 25.03 | 25.03 | -2.30% | 27 |
| Jul 28, 2025 | 25.63 | 25.63 | 25.58 | 25.62 | 25.62 | -0.43% | 1,114 |
| Jul 25, 2025 | 25.58 | 25.73 | 25.57 | 25.73 | 25.73 | 2.80% | 468 |
| Jul 24, 2025 | 25.52 | 25.52 | 25.03 | 25.03 | 25.03 | -3.32% | 20 |
| Jul 23, 2025 | 25.91 | 25.91 | 25.89 | 25.89 | 25.89 | -2.92% | 176 |
| Jul 22, 2025 | 26.10 | 26.67 | 26.10 | 26.67 | 26.67 | 3.57% | 200 |
| Jul 21, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 1 |
| Jul 18, 2025 | 26.07 | 26.07 | 25.75 | 25.75 | 25.75 | - | 132 |
| Jul 17, 2025 | 25.80 | 25.95 | 25.75 | 25.75 | 25.75 | - | 545 |
| Jul 16, 2025 | 26.06 | 26.06 | 25.75 | 25.75 | 25.75 | -1.00% | 243 |
| Jul 15, 2025 | 26.24 | 26.24 | 26.01 | 26.01 | 26.01 | 0.35% | 30 |
| Jul 14, 2025 | 26.00 | 26.00 | 25.92 | 25.92 | 25.92 | -2.92% | 119 |
| Jul 11, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.64% | 3 |