Endesa, S.A. (FRA:ENA)
Germany · Delayed Price · Currency is EUR 30.65
-0.57 (-1.83%)
Last updated: Dec 2, 2025, 8:22 AM CET
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | - | -1.83% | - |
| Dec 1, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.06% | - |
| Nov 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Nov 27, 2025 | 31.26 | 31.40 | 31.26 | 31.40 | 31.40 | 0.32% | 16 |
| Nov 26, 2025 | 30.50 | 31.30 | 30.50 | 31.30 | 31.30 | 1.85% | 500 |
| Nov 25, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.36% | - |
| Nov 24, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.33% | - |
| Nov 21, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.33% | - |
| Nov 20, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.46% | - |
| Nov 19, 2025 | 30.86 | 30.86 | 30.50 | 30.50 | 30.50 | -3.57% | 700 |
| Nov 18, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.03% | - |
| Nov 17, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -1.13% | - |
| Nov 14, 2025 | 31.82 | 31.98 | 31.82 | 31.98 | 31.98 | -0.19% | 494 |
| Nov 13, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.19% | - |
| Nov 12, 2025 | 31.78 | 32.10 | 31.78 | 32.10 | 32.10 | 1.45% | 500 |
| Nov 11, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.25% | - |
| Nov 10, 2025 | 32.03 | 32.03 | 31.56 | 31.56 | 31.56 | -0.28% | 1,462 |
| Nov 7, 2025 | 31.82 | 31.82 | 31.65 | 31.65 | 31.65 | -0.13% | 1,055 |
| Nov 6, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.76% | - |
| Nov 5, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.39% | - |
| Nov 4, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.89% | - |
| Nov 3, 2025 | 30.94 | 31.30 | 30.94 | 31.30 | 31.30 | 0.87% | 85 |
| Oct 31, 2025 | 31.09 | 31.09 | 31.03 | 31.03 | 31.03 | 0.84% | 30 |
| Oct 30, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 2.50% | - |
| Oct 29, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 2.35% | - |
| Oct 28, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.48% | 200 |
| Oct 27, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.45% | - |
| Oct 24, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.01% | - |
| Oct 23, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.76% | - |
| Oct 22, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.92% | - |
| Oct 21, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.14% | - |
| Oct 20, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.68% | - |
| 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% | - |
| Oct 14, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -1.49% | - |
| 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% | - |
| Oct 9, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 1.28% | - |
| Oct 8, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.76% | - |
| 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% | - |
| 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% | - |
| Sep 25, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.72% | - |
| Sep 24, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -1.35% | - |