Endesa, S.A. (FRA:ENA)
Germany · Delayed Price · Currency is EUR 25.97
+0.30 (1.17%)
Last updated: Sep 9, 2025, 4:42 PM CET
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.72 | 25.97 | 25.72 | 25.97 | - | 1.17% | 3,000 |
| Sep 8, 2025 | 25.66 | 25.67 | 25.66 | 25.67 | - | 0.94% | 150 |
| Sep 5, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | - | -0.82% | 240 |
| Sep 4, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | - | 0.55% | 240 |
| Sep 3, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | - | -0.93% | 240 |
| Sep 2, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | - | -0.69% | 240 |
| Sep 1, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | - | -0.42% | 240 |
| Aug 29, 2025 | 26.04 | 26.04 | 26.03 | 26.03 | - | -0.91% | 240 |
| Aug 28, 2025 | 26.53 | 26.53 | 26.27 | 26.27 | - | -0.57% | 30 |
| Aug 27, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | - | -0.68% | 690 |
| Aug 26, 2025 | 26.41 | 26.60 | 26.41 | 26.60 | - | - | 690 |
| Aug 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -0.08% | - |
| Aug 22, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | - | -0.49% | 770 |
| Aug 21, 2025 | 26.53 | 26.75 | 26.53 | 26.75 | - | 0.68% | 770 |
| Aug 20, 2025 | 26.00 | 26.57 | 26.00 | 26.57 | - | 1.22% | 104 |
| Aug 19, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | - | -1.76% | 360 |
| Aug 18, 2025 | 26.43 | 26.72 | 26.43 | 26.72 | - | 1.71% | 360 |
| Aug 15, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | - | - | 240 |
| Aug 14, 2025 | 25.81 | 26.27 | 25.81 | 26.27 | - | 1.08% | 240 |
| Aug 13, 2025 | 25.55 | 25.99 | 25.55 | 25.99 | - | 1.05% | 38 |
| Aug 12, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | - | -0.16% | - |
| Aug 11, 2025 | 25.37 | 25.76 | 25.37 | 25.76 | - | -0.23% | 210 |
| Aug 8, 2025 | 25.69 | 25.82 | 25.69 | 25.82 | - | 0.70% | 11 |
| Aug 7, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | - | 0.23% | 116 |
| Aug 6, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | - | 0.08% | 116 |
| Aug 5, 2025 | 25.49 | 25.56 | 25.49 | 25.56 | - | 0.55% | 116 |
| Aug 4, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | - | 1.07% | 450 |
| Aug 1, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | - | -1.45% | 450 |
| Jul 31, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | - | 1.59% | - |
| Jul 30, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | - | -1.18% | 450 |
| Jul 29, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | - | -0.47% | 450 |
| Jul 28, 2025 | 25.42 | 25.54 | 25.42 | 25.54 | - | 0.51% | 450 |
| Jul 25, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | - | -0.66% | 2,203 |
| Jul 24, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | - | -3.87% | - |
| Jul 23, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | - | 2.98% | 2,203 |
| Jul 22, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | - | 1.06% | - |
| Jul 21, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | - | -0.58% | 2,203 |
| Jul 18, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | - | -1.27% | 2,203 |
| Jul 17, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | - | 0.19% | 2,203 |
| Jul 16, 2025 | 25.81 | 26.15 | 25.81 | 26.00 | - | -0.57% | 2,203 |
| Jul 15, 2025 | 25.90 | 26.15 | 25.90 | 26.15 | - | 0.54% | 90 |
| Jul 14, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | - | 0.89% | 130 |
| Jul 11, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | - | -2.27% | 130 |
| Jul 10, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | - | 0.38% | 130 |
| Jul 9, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | - | -0.98% | - |
| Jul 8, 2025 | 26.29 | 26.54 | 26.29 | 26.54 | - | -1.41% | 130 |
| Jul 7, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | - | 0.56% | 50 |
| Jul 4, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | - | 1.21% | 50 |
| Jul 3, 2025 | 26.68 | 26.68 | 26.45 | 26.45 | - | -1.53% | 50 |
| Jul 2, 2025 | 27.05 | 27.05 | 26.86 | 26.86 | - | -0.48% | 200 |