Skip to main content
logo
Endesa, S.A. (FRA:ENA)
Germany flag Germany · Delayed Price · Currency is EUR
26.58
+0.16 (0.61%)
Last updated: Sep 26, 2025, 8:22 AM CET

Endesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202526.7126.7126.7126.7126.710.49%-
Sep 26, 202526.5826.5826.5826.5826.580.61%-
Sep 25, 202526.4226.4226.4226.4226.420.72%-
Sep 24, 202526.2326.2326.2326.2326.23-1.35%-
Sep 23, 202526.0926.5926.0926.5926.591.03%1,000
Sep 22, 202526.3226.3226.3226.3226.320.73%-
Sep 19, 202526.1326.1326.1326.1326.130.35%-
Sep 18, 202526.0426.0426.0426.0426.04-0.95%-
Sep 17, 202526.2726.2926.2726.2926.29-1.42%117
Sep 16, 202526.6726.6726.6726.6726.670.45%-
Sep 15, 202526.4526.5526.4526.5526.550.87%14
Sep 12, 202526.3226.3226.3226.3226.321.86%-
Sep 11, 202525.8425.8425.8425.8425.840.19%-
Sep 10, 202525.7925.7925.7925.7925.79-0.69%-
Sep 9, 202525.7225.9725.7225.9725.971.17%1,500
Sep 8, 202525.6625.6725.6625.6725.670.94%150
Sep 5, 202525.4325.4325.4325.4325.43-0.82%-
Sep 4, 202525.6425.6425.6425.6425.640.55%-
Sep 3, 202525.5025.5025.5025.5025.50-0.93%-
Sep 2, 202525.7425.7425.7425.7425.74-0.69%-
Sep 1, 202525.9225.9225.9225.9225.92-0.42%-
Aug 29, 202526.0426.0426.0326.0326.03-0.91%240
Aug 28, 202526.5326.5326.2726.2726.27-0.57%30
Aug 27, 202526.4226.4226.4226.4226.42-0.68%-
Aug 26, 202526.4126.6026.4126.6026.60-690
Aug 25, 202526.6026.6026.6026.6026.60-0.08%-
Aug 22, 202526.6226.6226.6226.6226.62-0.49%-
Aug 21, 202526.5326.7526.5326.7526.750.68%770
Aug 20, 202526.0026.5726.0026.5726.571.22%104
Aug 19, 202526.2526.2526.2526.2526.25-1.76%-
Aug 18, 202526.4326.7226.4326.7226.721.71%360
Aug 15, 202526.2726.2726.2726.2726.27--
Aug 14, 202525.8126.2725.8126.2726.271.08%240
Aug 13, 202525.5525.9925.5525.9925.991.05%38
Aug 12, 202525.7225.7225.7225.7225.72-0.16%-
Aug 11, 202525.3725.7625.3725.7625.76-0.23%210
Aug 8, 202525.6925.8225.6925.8225.820.70%11
Aug 7, 202525.6425.6425.6425.6425.640.23%-
Aug 6, 202525.5825.5825.5825.5825.580.08%-
Aug 5, 202525.4925.5625.4925.5625.560.55%116
Aug 4, 202525.4225.4225.4225.4225.421.07%-
Aug 1, 202525.1525.1525.1525.1525.15-1.45%-
Jul 31, 202525.5225.5225.5225.5225.521.59%-
Jul 30, 202525.1225.1225.1225.1225.12-1.18%-
Jul 29, 202525.4225.4225.4225.4225.42-0.47%-
Jul 28, 202525.4225.5425.4225.5425.540.51%450
Jul 25, 202525.4125.4125.4125.4125.41-0.66%-
Jul 24, 202525.5825.5825.5825.5825.58-3.87%-
Jul 23, 202526.6126.6126.6126.6126.612.98%-
Jul 22, 202525.8425.8425.8425.8425.841.06%-