Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	30.65	30.65	30.50	30.50	30.50	-0.46%	200
Dec 17, 2025	30.68	30.68	30.54	30.64	30.64	-	28
Dec 16, 2025	30.64	30.64	30.64	30.64	30.64	0.03%	305
Dec 15, 2025	30.63	30.63	30.63	30.63	30.63	0.79%	19
Dec 12, 2025	30.27	30.40	30.27	30.39	30.39	1.47%	333
Dec 11, 2025	29.95	29.95	29.95	29.95	29.95	-1.58%	500
Dec 10, 2025	30.81	30.81	30.43	30.43	30.43	-1.55%	2,097
Dec 9, 2025	31.03	31.03	30.91	30.91	30.91	0.52%	69
Dec 8, 2025	30.75	30.75	30.75	30.75	30.75	0.72%	4
Dec 5, 2025	30.53	30.53	30.53	30.53	30.53	-0.88%	125
Dec 3, 2025	30.80	30.80	30.80	30.80	30.80	-0.29%	1
Dec 2, 2025	30.94	30.94	30.89	30.89	30.89	-1.03%	21
Dec 1, 2025	31.21	31.21	31.21	31.21	31.21	-0.03%	24
Nov 28, 2025	31.30	31.30	31.22	31.22	31.22	-0.10%	131
Nov 27, 2025	31.38	31.39	31.25	31.25	31.25	0.32%	800
Nov 26, 2025	30.69	31.15	30.68	31.15	31.15	0.94%	1,467
Nov 24, 2025	30.98	30.98	30.86	30.86	30.86	-0.55%	1,713
Nov 21, 2025	31.03	31.03	31.03	31.03	31.03	-0.96%	17
Nov 20, 2025	30.94	31.35	30.93	31.33	31.33	1.85%	601
Nov 19, 2025	31.58	31.58	30.76	30.76	30.76	-3.91%	5,542
Nov 18, 2025	32.04	32.19	32.00	32.01	32.01	0.41%	5,602
Nov 17, 2025	31.88	31.88	31.88	31.88	31.88	-0.87%	13
Nov 14, 2025	32.05	32.05	31.87	32.16	32.16	-0.99%	175
Nov 13, 2025	32.48	32.48	32.48	32.48	32.48	1.12%	36
Nov 12, 2025	32.12	32.12	32.12	32.12	32.12	1.04%	3
Nov 10, 2025	31.86	31.92	31.73	31.79	31.79	0.19%	1,337
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 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