Skip to main content
logo
Endesa, S.A. (FRA:ENA)
Germany flag Germany · Delayed Price · Currency is EUR
30.98
+0.03 (0.10%)
Last updated: Jan 29, 2026, 8:24 AM CET

Endesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202630.8530.8530.8530.8530.85-0.42%-
Jan 29, 202630.9830.9830.9830.9830.980.10%-
Jan 28, 202630.9530.9530.9530.9530.950.39%-
Jan 27, 202630.6730.8330.6730.8330.830.95%14
Jan 26, 202629.9530.5429.9530.5430.540.86%1
Jan 23, 202630.2430.2830.2430.2830.280.03%47
Jan 22, 202630.2730.2730.2730.2730.270.56%-
Jan 21, 202630.1030.1030.1030.1030.10-0.07%-
Jan 20, 202630.1230.1230.1230.1230.12-0.92%-
Jan 19, 202630.4030.4030.4030.4030.40-0.56%-
Jan 16, 202630.5730.5730.5730.5730.57--
Jan 15, 202630.5730.5730.5730.5730.572.14%-
Jan 14, 202629.9329.9329.9329.9329.93-2.22%-
Jan 13, 202630.6130.6130.6130.6130.610.36%-
Jan 12, 202630.8830.8830.5030.5030.50-0.72%516
Jan 9, 202630.8830.8830.7230.7230.72-1.66%1,620
Jan 8, 202631.2431.2431.2431.2431.24-2.10%-
Jan 7, 202631.3131.9131.3131.9131.501.27%150
Jan 6, 202631.0831.5131.0831.5131.101.35%668
Jan 5, 202631.0931.0931.0931.0930.690.06%-
Jan 2, 202630.4431.0730.4431.0730.671.34%50
Dec 30, 202530.6630.6630.6630.6630.260.76%-
Dec 29, 202530.4330.4330.4330.4330.04-0.49%-
Dec 23, 202530.5830.5830.5830.5830.18-1.04%-
Dec 22, 202530.9030.9030.9030.9030.501.48%-
Dec 19, 202530.4530.4530.4530.4530.060.03%-
Dec 18, 202530.4430.4430.4430.4430.050.46%-
Dec 17, 202530.6630.6630.3030.3029.91-1.05%990
Dec 16, 202530.6230.6230.6230.6230.22-0.68%-
Dec 15, 202530.4630.8330.4630.8330.431.62%3
Dec 12, 202530.1530.3430.1530.3429.95-0.16%100
Dec 11, 202530.3930.3930.3930.3930.00-0.36%-
Dec 10, 202530.7430.7430.5030.5030.11-1.77%190
Dec 9, 202530.8331.0530.8331.0530.65-0.45%200
Dec 8, 202530.5731.1930.5731.1930.792.43%300
Dec 5, 202530.4530.4530.4530.4530.06-0.91%-
Dec 4, 202530.7330.7330.7330.7330.33-0.77%-
Dec 3, 202530.9730.9730.9730.9730.571.04%-
Dec 2, 202530.6530.6530.6530.6530.25-1.83%-
Dec 1, 202531.2231.2231.2231.2230.820.06%-
Nov 28, 202531.2031.2031.2031.2030.80-0.64%-
Nov 27, 202531.2631.4031.2631.4030.990.32%16
Nov 26, 202530.5031.3030.5031.3030.901.85%500
Nov 25, 202530.7330.7330.7330.7330.33-0.36%-
Nov 24, 202530.8430.8430.8430.8430.440.33%-
Nov 21, 202530.7430.7430.7430.7430.340.33%-
Nov 20, 202530.6430.6430.6430.6430.240.46%-
Nov 19, 202530.8630.8630.5030.5030.11-3.57%700
Nov 18, 202531.6331.6331.6331.6331.220.03%-
Nov 17, 202531.6231.6231.6231.6231.21-1.13%-