Endesa, S.A. (FRA:ENA)
Germany · Delayed Price · Currency is EUR 28.77
-0.22 (-0.76%)
At close: Oct 23, 2025
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.92% | 180 |
| Oct 21, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.14% | 180 |
| Oct 20, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.68% | 180 |
| Oct 17, 2025 | 28.66 | 29.42 | 28.66 | 29.42 | 29.42 | 1.27% | 180 |
| Oct 16, 2025 | 28.77 | 29.05 | 28.77 | 29.05 | 29.05 | 0.17% | 370 |
| Oct 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4.28% | 201 |
| Oct 14, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -1.49% | 201 |
| Oct 13, 2025 | 28.07 | 28.23 | 28.07 | 28.23 | 28.23 | 0.93% | 201 |
| Oct 10, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.83% | 312 |
| Oct 9, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 1.28% | 312 |
| Oct 8, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.76% | 312 |
| Oct 7, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.33% | - |
| Oct 6, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.99% | 780 |
| Oct 3, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.47% | - |
| Oct 2, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 1.00% | - |
| Oct 1, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.88% | - |
| Sep 30, 2025 | 26.78 | 27.34 | 26.78 | 27.34 | 27.34 | 2.36% | 312 |
| Sep 29, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.49% | - |
| Sep 26, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.61% | 172 |
| Sep 25, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.72% | 59 |
| Sep 24, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -1.35% | 125 |
| Sep 23, 2025 | 26.09 | 26.59 | 26.09 | 26.59 | 26.59 | 1.03% | 1,000 |
| Sep 22, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.73% | 117 |
| Sep 19, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.35% | 117 |
| Sep 18, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.95% | 117 |
| Sep 17, 2025 | 26.27 | 26.29 | 26.27 | 26.29 | 26.29 | -1.42% | 117 |
| Sep 16, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.45% | - |
| Sep 15, 2025 | 26.45 | 26.55 | 26.45 | 26.55 | 26.55 | 0.87% | 14 |
| Sep 12, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.86% | 208 |
| Sep 11, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.19% | 96 |
| Sep 10, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.69% | - |
| Sep 9, 2025 | 25.72 | 25.97 | 25.72 | 25.97 | 25.97 | 1.17% | 1,500 |
| Sep 8, 2025 | 25.66 | 25.67 | 25.66 | 25.67 | 25.67 | 0.94% | 150 |
| Sep 5, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.82% | 240 |
| Sep 4, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.55% | 240 |
| Sep 3, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.93% | 240 |
| Sep 2, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.69% | 240 |
| Sep 1, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.42% | 240 |
| Aug 29, 2025 | 26.04 | 26.04 | 26.03 | 26.03 | 26.03 | -0.91% | 240 |
| Aug 28, 2025 | 26.53 | 26.53 | 26.27 | 26.27 | 26.27 | -0.57% | 30 |
| Aug 27, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.68% | 690 |
| Aug 26, 2025 | 26.41 | 26.60 | 26.41 | 26.60 | 26.60 | - | 690 |
| Aug 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.08% | 770 |
| Aug 22, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.49% | 770 |
| Aug 21, 2025 | 26.53 | 26.75 | 26.53 | 26.75 | 26.75 | 0.68% | 770 |
| Aug 20, 2025 | 26.00 | 26.57 | 26.00 | 26.57 | 26.57 | 1.22% | 104 |
| Aug 19, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.76% | 360 |
| Aug 18, 2025 | 26.43 | 26.72 | 26.43 | 26.72 | 26.72 | 1.71% | 360 |
| Aug 15, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | 240 |
| Aug 14, 2025 | 25.81 | 26.27 | 25.81 | 26.27 | 26.27 | 1.08% | 240 |