Endesa, S.A. (FRA:ENA)
Germany · Delayed Price · Currency is EUR 31.37
-0.33 (-1.04%)
At close: Feb 20, 2026
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 31.39 | 31.60 | 31.37 | 31.37 | 31.37 | -1.04% | 1,060 |
| Feb 19, 2026 | 32.20 | 32.20 | 31.70 | 31.70 | 31.70 | -0.91% | 598 |
| Feb 18, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 1.23% | - |
| Feb 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.06% | - |
| Feb 16, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.94% | - |
| Feb 13, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -2.06% | - |
| Feb 12, 2026 | 32.69 | 32.69 | 32.55 | 32.55 | 32.55 | 0.46% | 25 |
| Feb 11, 2026 | 31.84 | 32.40 | 31.84 | 32.40 | 32.40 | 1.85% | 100 |
| Feb 10, 2026 | 31.79 | 31.81 | 31.79 | 31.81 | 31.81 | 0.35% | 135 |
| Feb 9, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.69% | - |
| Feb 6, 2026 | 31.22 | 31.92 | 31.22 | 31.92 | 31.92 | 2.11% | 195 |
| Feb 5, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.20% | - |
| Feb 4, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.26% | - |
| Feb 3, 2026 | 30.62 | 30.81 | 30.62 | 30.81 | 30.81 | 0.88% | 650 |
| Feb 2, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -1.00% | - |
| Jan 30, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.42% | - |
| Jan 29, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.10% | - |
| Jan 28, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.39% | - |
| Jan 27, 2026 | 30.67 | 30.83 | 30.67 | 30.83 | 30.83 | 0.95% | 14 |
| Jan 26, 2026 | 29.95 | 30.54 | 29.95 | 30.54 | 30.54 | 0.86% | 1 |
| Jan 23, 2026 | 30.24 | 30.28 | 30.24 | 30.28 | 30.28 | 0.03% | 47 |
| Jan 22, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.56% | - |
| Jan 21, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.07% | - |
| Jan 20, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.92% | - |
| Jan 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.56% | - |
| Jan 16, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - | - |
| Jan 15, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 2.14% | - |
| Jan 14, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -2.22% | - |
| Jan 13, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.36% | - |
| Jan 12, 2026 | 30.88 | 30.88 | 30.50 | 30.50 | 30.50 | -0.72% | 516 |
| Jan 9, 2026 | 30.88 | 30.88 | 30.72 | 30.72 | 30.72 | -1.66% | 1,620 |
| Jan 8, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -2.10% | - |
| Jan 7, 2026 | 31.31 | 31.91 | 31.31 | 31.91 | 31.50 | 1.27% | 150 |
| Jan 6, 2026 | 31.08 | 31.51 | 31.08 | 31.51 | 31.10 | 1.35% | 668 |
| Jan 5, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 30.69 | 0.06% | - |
| Jan 2, 2026 | 30.44 | 31.07 | 30.44 | 31.07 | 30.67 | 1.34% | 50 |
| Dec 30, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.26 | 0.76% | - |
| Dec 29, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.04 | -0.49% | - |
| Dec 23, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.18 | -1.04% | - |
| Dec 22, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.50 | 1.48% | - |
| Dec 19, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.06 | 0.03% | - |
| Dec 18, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.05 | 0.46% | - |
| Dec 17, 2025 | 30.66 | 30.66 | 30.30 | 30.30 | 29.91 | -1.05% | 990 |
| Dec 16, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.22 | -0.68% | - |
| Dec 15, 2025 | 30.46 | 30.83 | 30.46 | 30.83 | 30.43 | 1.62% | 3 |
| Dec 12, 2025 | 30.15 | 30.34 | 30.15 | 30.34 | 29.95 | -0.16% | 100 |
| Dec 11, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.00 | -0.36% | - |
| Dec 10, 2025 | 30.74 | 30.74 | 30.50 | 30.50 | 30.11 | -1.77% | 190 |
| Dec 9, 2025 | 30.83 | 31.05 | 30.83 | 31.05 | 30.65 | -0.45% | 200 |
| Dec 8, 2025 | 30.57 | 31.19 | 30.57 | 31.19 | 30.79 | 2.43% | 300 |