Endesa, S.A. (FRA:ENA)
Germany flag Germany · Delayed Price · Currency is EUR
28.77
-0.22 (-0.76%)
At close: Oct 23, 2025

Endesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202528.9928.9928.9928.9928.99-0.92%180
Oct 21, 202529.2629.2629.2629.2629.260.14%180
Oct 20, 202529.2229.2229.2229.2229.22-0.68%180
Oct 17, 202528.6629.4228.6629.4229.421.27%180
Oct 16, 202528.7729.0528.7729.0529.050.17%370
Oct 15, 202529.0029.0029.0029.0029.004.28%201
Oct 14, 202527.8127.8127.8127.8127.81-1.49%201
Oct 13, 202528.0728.2328.0728.2328.230.93%201
Oct 10, 202527.9727.9727.9727.9727.970.83%312
Oct 9, 202527.7427.7427.7427.7427.741.28%312
Oct 8, 202527.3927.3927.3927.3927.39-0.76%312
Oct 7, 202527.6027.6027.6027.6027.600.33%-
Oct 6, 202527.5127.5127.5127.5127.510.99%780
Oct 3, 202527.2427.2427.2427.2427.24-0.47%-
Oct 2, 202527.3727.3727.3727.3727.371.00%-
Oct 1, 202527.1027.1027.1027.1027.10-0.88%-
Sep 30, 202526.7827.3426.7827.3427.342.36%312
Sep 29, 202526.7126.7126.7126.7126.710.49%-
Sep 26, 202526.5826.5826.5826.5826.580.61%172
Sep 25, 202526.4226.4226.4226.4226.420.72%59
Sep 24, 202526.2326.2326.2326.2326.23-1.35%125
Sep 23, 202526.0926.5926.0926.5926.591.03%1,000
Sep 22, 202526.3226.3226.3226.3226.320.73%117
Sep 19, 202526.1326.1326.1326.1326.130.35%117
Sep 18, 202526.0426.0426.0426.0426.04-0.95%117
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%208
Sep 11, 202525.8425.8425.8425.8425.840.19%96
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%240
Sep 4, 202525.6425.6425.6425.6425.640.55%240
Sep 3, 202525.5025.5025.5025.5025.50-0.93%240
Sep 2, 202525.7425.7425.7425.7425.74-0.69%240
Sep 1, 202525.9225.9225.9225.9225.92-0.42%240
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%690
Aug 26, 202526.4126.6026.4126.6026.60-690
Aug 25, 202526.6026.6026.6026.6026.60-0.08%770
Aug 22, 202526.6226.6226.6226.6226.62-0.49%770
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%360
Aug 18, 202526.4326.7226.4326.7226.721.71%360
Aug 15, 202526.2726.2726.2726.2726.27-240
Aug 14, 202525.8126.2725.8126.2726.271.08%240