Endesa, S.A. (FRA:ENA)
Germany · Delayed Price · Currency is EUR 30.72
-0.52 (-1.66%)
At close: Jan 9, 2026
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 30.88 | 30.88 | 30.72 | 30.72 | 30.72 | -1.66% | 1,620 |
| Jan 8, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -2.10% | - |
| Jan 7, 2026 | 31.31 | 31.91 | 31.31 | 31.91 | 31.50 | 1.27% | 150 |
| Jan 6, 2026 | 31.08 | 31.51 | 31.08 | 31.51 | 31.10 | 1.35% | 668 |
| Jan 5, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 30.69 | 0.06% | - |
| Jan 2, 2026 | 30.44 | 31.07 | 30.44 | 31.07 | 30.67 | 1.34% | 50 |
| Dec 30, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.26 | 0.76% | - |
| Dec 29, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.04 | -0.49% | - |
| Dec 23, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.18 | -1.04% | - |
| Dec 22, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.50 | 1.48% | - |
| Dec 19, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.06 | 0.03% | - |
| Dec 18, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.05 | 0.46% | - |
| Dec 17, 2025 | 30.66 | 30.66 | 30.30 | 30.30 | 29.91 | -1.05% | 990 |
| Dec 16, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.22 | -0.68% | - |
| Dec 15, 2025 | 30.46 | 30.83 | 30.46 | 30.83 | 30.43 | 1.62% | 3 |
| Dec 12, 2025 | 30.15 | 30.34 | 30.15 | 30.34 | 29.95 | -0.16% | 100 |
| Dec 11, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.00 | -0.36% | - |
| Dec 10, 2025 | 30.74 | 30.74 | 30.50 | 30.50 | 30.11 | -1.77% | 190 |
| Dec 9, 2025 | 30.83 | 31.05 | 30.83 | 31.05 | 30.65 | -0.45% | 200 |
| Dec 8, 2025 | 30.57 | 31.19 | 30.57 | 31.19 | 30.79 | 2.43% | 300 |
| Dec 5, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.06 | -0.91% | - |
| Dec 4, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.33 | -0.77% | - |
| Dec 3, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.57 | 1.04% | - |
| Dec 2, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.25 | -1.83% | - |
| Dec 1, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 30.82 | 0.06% | - |
| Nov 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.80 | -0.64% | - |
| Nov 27, 2025 | 31.26 | 31.40 | 31.26 | 31.40 | 30.99 | 0.32% | 16 |
| Nov 26, 2025 | 30.50 | 31.30 | 30.50 | 31.30 | 30.90 | 1.85% | 500 |
| Nov 25, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.33 | -0.36% | - |
| Nov 24, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.44 | 0.33% | - |
| Nov 21, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.34 | 0.33% | - |
| Nov 20, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.24 | 0.46% | - |
| Nov 19, 2025 | 30.86 | 30.86 | 30.50 | 30.50 | 30.11 | -3.57% | 700 |
| Nov 18, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.22 | 0.03% | - |
| Nov 17, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.21 | -1.13% | - |
| Nov 14, 2025 | 31.82 | 31.98 | 31.82 | 31.98 | 31.57 | -0.19% | 494 |
| Nov 13, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 31.63 | -0.19% | - |
| Nov 12, 2025 | 31.78 | 32.10 | 31.78 | 32.10 | 31.68 | 1.45% | 500 |
| Nov 11, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.23 | 0.25% | - |
| Nov 10, 2025 | 32.03 | 32.03 | 31.56 | 31.56 | 31.15 | -0.28% | 1,462 |
| Nov 7, 2025 | 31.82 | 31.82 | 31.65 | 31.65 | 31.24 | -0.13% | 1,055 |
| Nov 6, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.28 | 0.76% | - |
| Nov 5, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.04 | 1.39% | - |
| Nov 4, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 30.62 | -0.89% | - |
| Nov 3, 2025 | 30.94 | 31.30 | 30.94 | 31.30 | 30.90 | 0.87% | 85 |
| Oct 31, 2025 | 31.09 | 31.09 | 31.03 | 31.03 | 30.63 | 0.84% | 30 |
| Oct 30, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.37 | 2.50% | - |
| Oct 29, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.63 | 2.35% | - |
| Oct 28, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 28.95 | 0.48% | 200 |
| Oct 27, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 28.81 | 0.45% | - |