Endesa, S.A. (FRA:ENA)
Germany · Delayed Price · Currency is EUR 25.42
-0.12 (-0.47%)
At close: Jul 29, 2025, 10:00 PM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | - | -1.45% | - |
| 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 |
| Jul 1, 2025 | 27.11 | 27.11 | 26.99 | 26.99 | - | 0.78% | 300 |
| Jun 30, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | - | 0.68% | - |
| Jun 27, 2025 | 26.46 | 26.60 | 26.46 | 26.60 | - | -1.85% | 400 |
| Jun 26, 2025 | 27.11 | 27.11 | 27.10 | 27.10 | - | -1.88% | 29 |
| Jun 25, 2025 | 27.59 | 27.62 | 27.59 | 27.62 | - | -0.25% | 200 |
| Jun 24, 2025 | 27.88 | 27.88 | 27.69 | 27.69 | - | 0.51% | 18 |
| Jun 23, 2025 | 27.16 | 27.55 | 27.16 | 27.55 | - | 2.26% | 1,013 |
| Jun 20, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | - | 1.01% | 500 |
| Jun 19, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | - | 0.19% | 500 |
| Jun 18, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | - | -0.34% | - |
| Jun 17, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | - | -1.40% | 500 |
| Jun 16, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | - | -0.40% | - |
| Jun 13, 2025 | 26.89 | 27.20 | 26.89 | 27.20 | - | 1.23% | 500 |
| Jun 12, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | - | 0.75% | - |
| Jun 11, 2025 | 27.03 | 27.03 | 26.67 | 26.67 | - | -1.30% | 450 |
| Jun 10, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | - | 0.22% | - |
| Jun 9, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | - | -0.15% | - |
| Jun 6, 2025 | 26.99 | 27.00 | 26.99 | 27.00 | - | 0.45% | 111 |
| Jun 5, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | - | -0.41% | 2,774 |
| Jun 4, 2025 | 26.80 | 27.05 | 26.80 | 26.99 | - | -0.26% | 2,774 |
| Jun 3, 2025 | 27.01 | 27.06 | 27.01 | 27.06 | - | 1.16% | 90 |
| Jun 2, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | - | 0.04% | 100 |
| May 30, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | - | 0.07% | 100 |
| May 29, 2025 | 26.66 | 26.72 | 26.66 | 26.72 | - | - | 100 |
| May 28, 2025 | 27.05 | 27.05 | 26.72 | 26.72 | - | -1.98% | 80 |
| May 27, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | -0.26% | - |
| May 26, 2025 | 27.46 | 27.46 | 27.33 | 27.33 | - | -0.22% | 1 |